Workhorse Grp (NQ: WKHS )

5.010 USD -0.260 (-4.93%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 5.270 5.300 4.920 5.010 8,096,297 -0.26(-4.93%)
Dec 02, 2021 5.300 5.330 5.110 5.270 5,827,764 -0.04(-0.75%)
Dec 01, 2021 5.850 5.850 5.280 5.310 7,604,554 -0.53(-9.08%)
Nov 30, 2021 5.800 5.980 5.530 5.840 6,432,580 -0.05(-0.85%)
Nov 29, 2021 5.850 5.930 5.640 5.890 5,041,855 +0.10(+1.73%)
Nov 26, 2021 5.890 5.960 5.560 5.790 4,656,861 -0.24(-3.98%)
Nov 24, 2021 6.000 6.100 5.840 6.030 4,036,713 -0.01(-0.17%)
Nov 23, 2021 6.220 6.290 5.880 6.040 6,411,081 -0.07(-1.15%)
Nov 22, 2021 6.330 6.360 5.960 6.110 5,688,511 -0.16(-2.55%)
Nov 19, 2021 6.360 6.520 6.250 6.270 3,667,053 -0.08(-1.26%)
Nov 18, 2021 6.800 6.350 6.280 6.350 8,589,758 -0.43(-6.34%)
Nov 17, 2021 6.960 7.070 6.720 6.780 4,725,682 -0.30(-4.24%)
Nov 16, 2021 7.030 7.110 6.730 7.080 6,511,706 -0.10(-1.39%)
Nov 15, 2021 7.250 7.350 6.960 7.180 5,585,430 +0.01(+0.14%)
Nov 12, 2021 7.120 7.260 7.050 7.170 5,063,522 +0.07(+0.99%)
Nov 11, 2021 6.810 7.220 6.670 7.100 10,150,032 +0.12(+1.72%)
Nov 10, 2021 6.540 6.980 11,535,482 +0.34(+5.12%)
Nov 09, 2021 6.820 7.120 6.370 6.640 11,587,587 -0.25(-3.63%)
Nov 08, 2021 6.650 7.020 6.610 6.890 12,060,441 +0.34(+5.19%)
Nov 05, 2021 7.250 7.250 6.220 6.550 28,937,825 -0.67(-9.28%)
Nov 04, 2021 7.260 7.480 7.080 7.220 9,692,360 +0.00(+0.00%)
Nov 03, 2021 7.740 7.800 7.072 7.220 30,227,460 -0.55(-7.08%)
Nov 02, 2021 7.390 7.800 6.955 7.770 13,074,655 +0.51(+7.02%)
Nov 01, 2021 6.780 7.300 7.010 7.260 9,449,543 +0.53(+7.88%)
Oct 29, 2021 6.870 7.160 6.700 6.730 7,530,487 -0.23(-3.30%)
Oct 28, 2021 6.540 7.430 6.960 15,785,143 +0.53(+8.24%)
Oct 27, 2021 6.690 7.100 6.410 6.430 7,421,082 -0.18(-2.72%)
Oct 26, 2021 6.490 6.610 13,046,399 +0.15(+2.32%)
Oct 25, 2021 6.250 6.560 6.185 6.460 7,276,579 +0.17(+2.70%)
Oct 22, 2021 6.560 6.121 6.290 11,031,754 -0.39(-5.84%)
Oct 21, 2021 6.530 6.730 6.470 6.680 6,272,524 +0.09(+1.37%)
Oct 20, 2021 6.610 6.670 6.430 6.590 4,336,951 -0.02(-0.30%)
Oct 19, 2021 6.390 6.700 6.280 6.610 6,834,590 +0.25(+3.93%)
Oct 18, 2021 6.460 6.530 6.330 6.360 4,942,169 -0.14(-2.15%)
Oct 15, 2021 6.550 6.610 6.380 6.500 6,325,388 -0.04(-0.61%)
Oct 14, 2021 6.720 6.840 6.460 6.540 7,465,455 -0.14(-2.10%)
Oct 13, 2021 6.450 6.790 6.330 6.680 7,353,562 +0.25(+3.89%)
Oct 12, 2021 6.040 6.450 6.040 6.430 11,312,503 +0.39(+6.46%)
Oct 11, 2021 6.150 6.310 6.021 6.040 6,651,018 -0.04(-0.66%)
Oct 08, 2021 6.380 6.430 6.040 6.080 11,260,276 -0.28(-4.40%)
Oct 07, 2021 6.420 6.640 6.270 6.360 8,328,420 +0.10(+1.60%)
Oct 06, 2021 6.700 6.702 6.110 6.260 18,959,643 -0.64(-9.28%)
Oct 05, 2021 6.960 7.080 6.770 6.900 5,680,421 -0.02(-0.29%)
Oct 04, 2021 7.400 7.405 6.910 6.920 6,380,222 -0.46(-6.23%)
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.