Stock Quote

Workhorse Grp (NQ: WKHS )

3.230 USD -0.110 (-3.29%)
Streaming Delayed Price Updated: 12:23 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.070 2.090 2.000 2.040 167,474 -0.05(-2.39%)
Apr 27, 2017 2.200 2.220 2.070 2.090 95,002 -0.09(-4.13%)
Apr 26, 2017 2.150 2.239 2.100 2.180 137,787 +0.02(+0.93%)
Apr 25, 2017 2.260 2.370 2.130 2.160 210,231 -0.09(-4.00%)
Apr 24, 2017 2.270 2.350 2.200 2.250 188,396 +0.01(+0.45%)
Apr 21, 2017 2.300 2.310 2.220 2.240 59,154 -0.06(-2.61%)
Apr 20, 2017 2.400 2.500 2.250 2.300 113,352 -0.09(-3.77%)
Apr 19, 2017 2.280 2.420 2.203 2.390 133,899 +0.13(+5.75%)
Apr 18, 2017 2.260 2.340 2.100 2.260 121,638 -0.01(-0.44%)
Apr 17, 2017 1.900 2.320 1.900 2.270 316,408 +0.34(+17.62%)
Apr 13, 2017 1.950 2.070 1.900 1.930 165,172 -0.02(-1.03%)
Apr 12, 2017 2.150 2.180 1.940 1.950 179,542 -0.21(-9.72%)
Apr 11, 2017 2.220 2.390 2.120 2.160 199,635 -0.07(-3.14%)
Apr 10, 2017 2.270 2.430 2.220 2.230 102,518 -0.05(-2.19%)
Apr 07, 2017 2.300 2.400 2.230 2.280 84,966 -0.03(-1.30%)
Apr 06, 2017 2.260 2.569 2.220 2.310 118,141 +0.03(+1.32%)
Apr 05, 2017 2.450 2.570 2.280 2.280 90,645 -0.14(-5.79%)
Apr 04, 2017 2.460 2.630 2.380 2.420 159,340 -0.06(-2.42%)
Apr 03, 2017 2.650 2.663 2.440 2.480 100,910 -0.15(-5.70%)
Mar 31, 2017 2.450 2.690 2.400 2.630 254,192 +0.17(+6.91%)
Mar 30, 2017 2.590 2.600 2.400 2.460 268,228 -0.12(-4.65%)
Mar 29, 2017 2.210 2.670 2.210 2.580 421,804 +0.37(+16.74%)
Mar 28, 2017 2.150 2.280 2.100 2.210 149,310 +0.07(+3.27%)
Mar 27, 2017 2.080 2.170 2.010 2.140 85,793 +0.04(+1.90%)
Mar 24, 2017 2.050 2.152 2.050 2.100 84,703 +0.06(+2.94%)
Mar 23, 2017 2.070 2.160 2.000 2.040 122,915 +0.02(+0.99%)
Mar 22, 2017 1.900 2.100 1.870 2.020 208,024 +0.16(+8.60%)
Mar 21, 2017 2.150 2.180 1.850 1.860 334,950 -0.27(-12.68%)
Mar 20, 2017 2.370 2.370 2.020 2.130 256,358 -0.22(-9.36%)
Mar 17, 2017 2.270 2.432 2.270 2.350 195,963 +0.06(+2.62%)
Mar 16, 2017 2.270 2.290 2.140 2.290 156,070 +0.01(+0.44%)
Mar 15, 2017 2.640 2.650 2.220 2.280 408,340 -0.37(-13.96%)
Mar 14, 2017 2.750 2.790 2.640 2.650 143,699 -0.09(-3.28%)
Mar 13, 2017 2.700 2.834 2.630 2.740 174,616 +0.06(+2.24%)
Mar 10, 2017 2.820 2.820 2.650 2.680 166,168 -0.13(-4.63%)
Mar 09, 2017 2.900 2.900 2.750 2.810 171,960 -0.08(-2.77%)
Mar 08, 2017 2.930 2.930 2.820 2.890 121,937 +0.00(+0.00%)
Mar 07, 2017 2.980 3.025 2.780 2.890 324,148 -0.01(-0.34%)
Mar 06, 2017 2.950 2.950 2.790 2.900 184,858 -0.05(-1.69%)
Mar 03, 2017 3.000 3.010 2.900 2.950 158,188 -0.05(-1.67%)
Mar 02, 2017 3.060 3.120 2.970 3.000 144,144 -0.03(-0.99%)
Mar 01, 2017 2.920 3.110 2.920 3.030 314,413 +0.16(+5.57%)
Feb 28, 2017 3.030 3.090 2.860 2.870 387,751 -0.16(-5.28%)
Feb 27, 2017 3.150 3.310 3.000 3.030 451,204 +0.00(+0.00%)
Feb 24, 2017 3.070 3.170 2.880 3.030 374,930 -0.03(-0.98%)
Feb 23, 2017 3.200 3.210 3.050 3.060 297,255 -0.13(-4.08%)
Feb 22, 2017 3.280 3.401 3.130 3.190 528,987 -0.06(-1.85%)
Feb 21, 2017 3.400 3.680 3.200 3.250 1,234,302 +0.04(+1.25%)
Feb 17, 2017 3.210 3.210 3.210 0 +0.11(+3.55%)
Feb 16, 2017 2.890 3.150 2.890 3.100 427,559 +0.21(+7.27%)
Feb 15, 2017 2.810 2.920 2.750 2.890 176,968 +0.05(+1.76%)
Feb 14, 2017 2.890 2.939 2.720 2.840 114,671 -0.05(-1.73%)
Feb 13, 2017 2.800 2.940 2.800 2.890 108,794 +0.09(+3.21%)
Feb 10, 2017 2.770 2.910 2.630 2.800 200,285 +0.02(+0.72%)
Feb 09, 2017 2.920 2.923 2.740 2.780 90,899 -0.14(-4.79%)
Feb 08, 2017 2.870 2.970 2.800 2.920 225,333 +0.04(+1.39%)
Feb 07, 2017 2.870 2.930 2.610 2.880 290,753 +0.01(+0.35%)
Feb 06, 2017 2.800 2.959 2.750 2.870 164,982 +0.06(+2.14%)
Feb 03, 2017 3.020 3.040 2.740 2.810 230,411 -0.17(-5.70%)
Feb 02, 2017 3.080 3.120 2.960 2.980 178,500 -0.09(-2.93%)
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.