Stock Quote

Workhorse Grp (NQ: WKHS )

5.790 USD -0.240 (-3.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.540 2.640 2.540 2.620 169,968 +0.06(+2.34%)
Oct 30, 2017 2.640 2.640 2.520 2.560 163,175 -0.06(-2.29%)
Oct 27, 2017 2.650 2.650 2.590 2.620 57,945 +0.02(+0.77%)
Oct 26, 2017 2.590 2.670 2.570 2.600 105,637 +0.00(+0.00%)
Oct 25, 2017 2.630 2.670 2.560 2.600 163,626 -0.01(-0.38%)
Oct 24, 2017 2.540 2.640 2.530 2.610 87,639 +0.07(+2.76%)
Oct 23, 2017 2.600 2.650 2.520 2.540 84,839 -0.04(-1.55%)
Oct 20, 2017 2.690 2.690 2.550 2.580 94,802 -0.10(-3.73%)
Oct 19, 2017 2.620 2.690 2.520 2.680 143,208 +0.09(+3.47%)
Oct 18, 2017 2.660 2.700 2.570 2.590 366,365 -0.02(-0.77%)
Oct 17, 2017 2.450 2.648 2.330 2.610 419,449 +0.14(+5.67%)
Oct 16, 2017 2.430 2.499 2.210 2.470 725,446 +0.02(+0.82%)
Oct 13, 2017 2.660 2.730 2.440 2.450 531,664 -0.16(-6.13%)
Oct 12, 2017 2.540 2.630 2.320 2.610 560,052 +0.05(+1.95%)
Oct 11, 2017 2.700 2.910 2.500 2.560 1,510,280 -0.12(-4.48%)
Oct 10, 2017 2.730 2.730 2.511 2.680 345,097 +0.00(+0.00%)
Oct 09, 2017 2.770 2.830 2.661 2.680 375,580 -0.11(-3.94%)
Oct 06, 2017 2.770 2.800 2.730 2.790 237,237 +0.03(+1.09%)
Oct 05, 2017 2.760 2.937 2.730 2.760 696,759 -0.01(-0.36%)
Oct 04, 2017 2.710 2.800 2.710 2.770 203,011 +0.05(+1.84%)
Oct 03, 2017 2.790 2.830 2.720 2.720 77,848 -0.04(-1.45%)
Oct 02, 2017 2.750 2.809 2.740 2.760 96,588 +0.00(+0.00%)
Sep 29, 2017 2.750 2.780 2.650 2.760 116,819 +0.01(+0.36%)
Sep 28, 2017 2.790 2.865 2.710 2.750 227,556 -0.01(-0.36%)
Sep 27, 2017 2.750 2.800 2.700 2.760 133,782 +0.02(+0.73%)
Sep 26, 2017 2.760 2.760 2.660 2.740 161,417 +0.01(+0.37%)
Sep 25, 2017 2.810 2.840 2.700 2.730 186,093 -0.02(-0.73%)
Sep 22, 2017 2.720 2.750 2.650 2.750 233,158 +0.02(+0.73%)
Sep 21, 2017 2.840 2.840 2.680 2.730 378,628 -0.04(-1.44%)
Sep 20, 2017 2.830 2.830 2.650 2.770 451,473 -0.06(-2.12%)
Sep 19, 2017 2.850 2.900 2.750 2.830 306,967 -0.03(-1.05%)
Sep 18, 2017 2.900 2.910 2.810 2.860 483,065 +0.05(+1.78%)
Sep 15, 2017 2.850 2.883 2.780 2.810 714,072 +0.03(+1.08%)
Sep 14, 2017 3.520 3.524 2.750 2.780 1,724,632 -0.73(-20.80%)
Sep 13, 2017 3.770 3.820 3.500 3.510 278,497 -0.21(-5.65%)
Sep 12, 2017 3.660 3.800 3.620 3.720 318,517 +0.10(+2.76%)
Sep 11, 2017 3.610 3.680 3.550 3.620 300,903 +0.10(+2.84%)
Sep 08, 2017 3.450 3.610 3.450 3.520 194,079 +0.10(+2.92%)
Sep 07, 2017 3.330 3.469 3.250 3.420 258,531 +0.17(+5.23%)
Sep 06, 2017 3.260 3.310 3.220 3.250 84,642 +0.03(+0.93%)
Sep 05, 2017 3.200 3.290 3.150 3.220 242,567 +0.05(+1.58%)
Sep 01, 2017 3.360 3.360 3.020 3.170 277,458 -0.20(-5.93%)
Aug 31, 2017 3.410 3.500 3.370 3.370 148,481 -0.05(-1.46%)
Aug 30, 2017 3.390 3.550 3.384 3.420 239,141 +0.06(+1.79%)
Aug 29, 2017 3.420 3.510 3.280 3.360 320,420 -0.10(-2.89%)
Aug 28, 2017 3.350 3.570 3.300 3.460 521,568 +0.21(+6.46%)
Aug 25, 2017 3.300 3.340 3.120 3.250 289,674 +0.00(+0.00%)
Aug 24, 2017 3.090 3.250 3.060 3.250 191,518 +0.19(+6.21%)
Aug 23, 2017 3.100 3.170 3.000 3.060 113,007 -0.07(-2.24%)
Aug 22, 2017 3.100 3.220 3.060 3.130 300,227 +0.05(+1.62%)
Aug 21, 2017 2.920 3.080 2.880 3.080 249,030 +0.13(+4.41%)
Aug 18, 2017 2.600 2.970 2.600 2.950 242,133 +0.14(+4.98%)
Aug 17, 2017 2.800 2.899 2.712 2.810 272,801 +0.16(+6.04%)
Aug 16, 2017 2.710 2.740 2.650 2.650 85,853 -0.07(-2.57%)
Aug 15, 2017 2.800 2.800 2.700 2.720 289,544 -0.04(-1.45%)
Aug 14, 2017 2.660 2.870 2.620 2.760 156,630 +0.16(+6.15%)
Aug 11, 2017 2.600 2.680 2.570 2.600 98,530 -0.01(-0.38%)
Aug 10, 2017 2.620 2.690 2.580 2.610 190,959 -0.03(-1.14%)
Aug 09, 2017 2.730 2.730 2.584 2.640 237,932 +0.01(+0.38%)
Aug 08, 2017 2.740 2.764 2.571 2.630 345,651 -0.03(-1.13%)
Aug 07, 2017 2.700 2.800 2.650 2.660 217,883 +0.02(+0.76%)
Aug 04, 2017 2.850 2.610 2.640 364,985 -0.21(-7.37%)
Aug 03, 2017 2.920 2.970 2.850 2.850 186,027 -0.07(-2.40%)
Aug 02, 2017 3.000 3.000 2.900 2.920 89,721 -0.09(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.