Stock Quote

Workhorse Grp (NQ: WKHS )

2.880 USD -0.290 (-9.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 3.080 3.100 2.940 3.010 524,372 +0.08(+2.73%)
Jul 31, 2017 3.000 3.000 2.870 2.930 118,952 -0.03(-1.01%)
Jul 28, 2017 2.930 3.000 2.850 2.960 156,263 +0.07(+2.42%)
Jul 27, 2017 2.900 2.950 2.870 2.890 99,694 -0.01(-0.34%)
Jul 26, 2017 2.970 3.000 2.870 2.900 177,669 -0.05(-1.69%)
Jul 25, 2017 3.050 3.055 2.950 2.950 131,373 -0.05(-1.67%)
Jul 24, 2017 2.980 3.038 2.850 3.000 142,614 +0.05(+1.69%)
Jul 21, 2017 2.950 2.970 2.800 2.950 183,557 +0.04(+1.37%)
Jul 20, 2017 3.110 3.110 2.870 2.910 442,815 -0.18(-5.83%)
Jul 19, 2017 3.220 3.230 2.980 3.090 377,716 -0.04(-1.28%)
Jul 18, 2017 2.920 3.169 2.920 3.130 953,402 +0.21(+7.19%)
Jul 17, 2017 2.840 2.930 2.820 2.920 161,487 +0.10(+3.55%)
Jul 14, 2017 2.910 3.030 2.750 2.820 240,763 -0.07(-2.42%)
Jul 13, 2017 2.950 3.180 2.820 2.890 702,816 -0.06(-2.03%)
Jul 12, 2017 2.710 2.950 2.710 2.950 367,250 +0.24(+8.86%)
Jul 11, 2017 2.750 2.845 2.670 2.710 436,882 -0.02(-0.73%)
Jul 10, 2017 2.800 2.800 2.620 2.730 296,000 -0.12(-4.21%)
Jul 07, 2017 2.960 3.000 2.760 2.850 427,797 -0.13(-4.36%)
Jul 06, 2017 3.090 3.090 2.920 2.980 437,199 -0.06(-1.97%)
Jul 05, 2017 3.440 3.464 2.860 3.040 1,150,015 -0.37(-10.85%)
Jul 03, 2017 3.660 3.770 3.300 3.410 521,015 -0.28(-7.59%)
Jun 30, 2017 3.930 3.930 3.600 3.690 605,577 -0.25(-6.35%)
Jun 29, 2017 3.580 3.970 3.570 3.940 1,952,148 +0.39(+10.99%)
Jun 28, 2017 3.610 3.770 3.500 3.550 545,535 -0.10(-2.74%)
Jun 27, 2017 4.020 4.020 3.650 3.650 530,451 -0.36(-8.98%)
Jun 26, 2017 4.200 4.230 3.930 4.010 522,939 -0.22(-5.20%)
Jun 23, 2017 4.500 4.500 4.240 4.230 2,013,615 -0.49(-10.38%)
Jun 22, 2017 4.670 4.890 4.560 4.720 918,678 +0.08(+1.72%)
Jun 21, 2017 4.430 4.750 4.260 4.640 1,315,952 +0.26(+5.94%)
Jun 20, 2017 4.030 4.470 3.910 4.380 1,401,232 +0.34(+8.42%)
Jun 19, 2017 4.270 4.280 3.720 4.040 2,301,627 -0.01(-0.25%)
Jun 16, 2017 3.610 4.100 3.610 4.050 2,399,097 +0.45(+12.50%)
Jun 15, 2017 3.550 3.610 3.530 3.600 180,233 +0.00(+0.00%)
Jun 14, 2017 3.690 3.710 3.500 3.600 229,007 -0.10(-2.70%)
Jun 13, 2017 3.720 3.760 3.670 3.700 148,005 -0.02(-0.54%)
Jun 12, 2017 3.780 3.800 3.670 3.720 216,143 -0.04(-1.06%)
Jun 09, 2017 3.900 3.940 3.690 3.760 472,358 -0.10(-2.59%)
Jun 08, 2017 3.560 3.880 3.550 3.860 958,884 +0.29(+8.12%)
Jun 07, 2017 3.540 3.600 3.471 3.570 119,566 +0.03(+0.85%)
Jun 06, 2017 3.520 3.650 3.450 3.540 232,017 +0.05(+1.43%)
Jun 05, 2017 3.670 3.680 3.470 3.490 272,192 -0.07(-1.97%)
Jun 02, 2017 3.720 3.725 3.500 3.560 206,389 -0.04(-1.11%)
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.