Stock Quote

Workhorse Grp (NQ: WKHS )

3.900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.520 1.540 1.430 1.490 244,073 -0.01(-0.33%)
Jul 30, 2018 1.460 1.600 1.440 1.495 530,129 +0.07(+4.55%)
Jul 27, 2018 1.460 1.490 1.430 1.430 114,300 -0.01(-0.69%)
Jul 26, 2018 1.460 1.489 1.430 1.440 131,432 +0.00(+0.00%)
Jul 25, 2018 1.430 1.464 1.430 1.440 87,574 +0.00(+0.00%)
Jul 24, 2018 1.480 1.480 1.420 1.440 156,272 -0.03(-2.04%)
Jul 23, 2018 1.500 1.520 1.420 1.470 164,674 -0.03(-2.00%)
Jul 20, 2018 1.510 1.570 1.470 1.500 230,440 +0.01(+0.67%)
Jul 19, 2018 1.470 1.509 1.450 1.490 136,431 +0.00(+0.00%)
Jul 18, 2018 1.510 1.510 1.470 1.490 119,145 -0.01(-0.67%)
Jul 17, 2018 1.480 1.510 1.470 1.500 285,979 +0.03(+2.04%)
Jul 16, 2018 1.520 1.576 1.470 1.470 212,094 -0.07(-4.55%)
Jul 13, 2018 1.580 1.580 1.500 1.540 416,996 +0.02(+1.32%)
Jul 12, 2018 1.500 1.540 1.391 1.520 723,355 +0.02(+1.33%)
Jul 11, 2018 1.550 1.550 1.480 1.500 345,858 -0.01(-0.66%)
Jul 10, 2018 1.760 1.780 1.510 1.510 778,059 -0.23(-13.22%)
Jul 09, 2018 1.570 1.750 1.520 1.740 510,447 +0.14(+8.75%)
Jul 06, 2018 1.700 1.710 1.570 1.600 231,416 -0.10(-5.88%)
Jul 05, 2018 1.760 1.800 1.663 1.700 191,685 -0.06(-3.41%)
Jul 03, 2018 1.760 1.760 1.760 0 -0.05(-2.76%)
Jul 02, 2018 1.820 1.820 1.750 1.810 157,492 -0.01(-0.55%)
Jun 29, 2018 1.520 1.830 1.520 1.820 478,952 +0.28(+18.18%)
Jun 28, 2018 1.870 1.870 1.500 1.540 989,667 -0.33(-17.65%)
Jun 27, 2018 1.970 1.970 1.850 1.870 291,348 -0.07(-3.61%)
Jun 26, 2018 2.020 2.020 1.900 1.940 318,398 -0.06(-3.00%)
Jun 25, 2018 1.980 2.005 1.860 2.000 246,310 +0.02(+1.01%)
Jun 22, 2018 2.070 2.089 1.880 1.980 475,733 -0.08(-3.88%)
Jun 21, 2018 2.190 2.190 2.030 2.060 170,954 -0.03(-1.44%)
Jun 20, 2018 2.130 2.170 2.050 2.090 296,580 +0.09(+4.50%)
Jun 19, 2018 2.180 2.180 1.980 2.000 646,440 -0.18(-8.26%)
Jun 18, 2018 2.250 2.250 2.170 2.180 330,830 -0.05(-2.24%)
Jun 15, 2018 2.270 2.080 2.230 451,186 +0.15(+7.21%)
Jun 14, 2018 2.300 2.450 1.990 2.080 1,606,295 -0.20(-8.77%)
Jun 13, 2018 2.300 2.350 2.270 2.280 280,395 -0.02(-0.87%)
Jun 12, 2018 2.400 2.400 2.280 2.300 200,888 -0.08(-3.36%)
Jun 11, 2018 2.420 2.478 2.280 2.380 307,744 -0.03(-1.24%)
Jun 08, 2018 2.520 2.560 2.410 2.410 174,229 -0.12(-4.74%)
Jun 07, 2018 2.650 2.650 2.440 2.530 121,458 +0.06(+2.43%)
Jun 06, 2018 2.530 2.550 2.430 2.470 246,188 -0.03(-1.20%)
Jun 05, 2018 2.560 2.630 2.360 2.500 559,618 -0.07(-2.72%)
Jun 04, 2018 2.600 2.619 2.570 2.570 113,372 -0.05(-1.91%)
Jun 01, 2018 2.610 2.630 2.580 2.620 146,959 +0.01(+0.38%)
May 31, 2018 2.750 2.840 2.600 2.610 433,536 -0.07(-2.61%)
May 30, 2018 2.650 2.710 2.600 2.680 222,969 +0.03(+1.13%)
May 29, 2018 2.600 2.680 2.600 2.650 214,332 +0.08(+3.11%)
May 25, 2018 2.570 2.570 2.570 0 -0.03(-0.96%)
May 24, 2018 2.600 2.615 2.580 2.595 156,763 -0.01(-0.57%)
May 23, 2018 2.630 2.650 2.600 2.610 106,086 -0.04(-1.51%)
May 22, 2018 2.630 2.670 2.610 2.650 166,626 +0.03(+1.15%)
May 21, 2018 2.750 2.760 2.620 2.620 189,441 -0.12(-4.38%)
May 18, 2018 2.750 2.758 2.720 2.740 61,833 -0.01(-0.36%)
May 17, 2018 2.710 2.810 2.710 2.750 168,293 +0.04(+1.48%)
May 16, 2018 2.730 2.750 2.710 2.710 73,308 -0.01(-0.37%)
May 15, 2018 2.720 2.755 2.710 2.720 76,267 -0.03(-1.09%)
May 14, 2018 2.750 2.760 2.710 2.750 123,376 +0.00(+0.00%)
May 11, 2018 2.820 2.837 2.700 2.750 141,089 +0.00(+0.00%)
May 10, 2018 2.880 3.060 2.744 2.750 248,993 -0.28(-9.24%)
May 09, 2018 2.990 3.050 2.910 3.030 82,736 +0.04(+1.34%)
May 08, 2018 3.000 3.060 2.970 2.990 69,214 -0.05(-1.64%)
May 07, 2018 3.100 3.110 2.911 3.040 190,237 +0.03(+1.00%)
May 04, 2018 2.960 3.090 2.910 3.010 278,925 +0.10(+3.61%)
May 03, 2018 2.960 2.960 2.900 2.905 50,158 -0.04(-1.19%)
May 02, 2018 2.870 2.950 2.860 2.940 130,904 +0.09(+3.16%)
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.