Skip to main content

Workhorse Grp (NQ: WKHS )

1.880 -0.330 (-14.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.220 2.220 1.840 1.880 2,035,271 -0.33(-14.93%)
Jun 17, 2024 2.660 2.830 2.120 2.210 2,505,843 +2.06(+1373.33%)
Jun 14, 2024 0.1512 0.1562 0.1500 0.1500 13,769,995 +0.00(+0.00%)
Jun 13, 2024 0.1600 0.1628 0.1500 0.1500 24,705,952 -0.03(-15.11%)
Jun 12, 2024 0.1800 0.1890 0.1750 0.1767 10,840,217 -0.00(-1.01%)
Jun 11, 2024 0.1774 0.1785 0.1675 0.1785 5,594,536 +0.01(+3.78%)
Jun 10, 2024 0.1800 0.1845 0.1720 0.1720 6,778,623 -0.01(-4.44%)
Jun 07, 2024 0.1821 0.1970 0.1725 0.1800 7,493,107 +0.00(+0.00%)
Jun 06, 2024 0.1725 0.2000 0.1725 0.1800 11,158,442 +0.00(+0.33%)
Jun 05, 2024 0.1807 0.1821 0.1740 0.1794 9,790,358 -0.00(-0.28%)
Jun 04, 2024 0.1900 0.1906 0.1760 0.1799 9,580,544 -0.01(-5.61%)
Jun 03, 2024 0.2000 0.2003 0.1860 0.1906 11,214,356 -0.00(-2.21%)
May 31, 2024 0.2007 0.2062 0.1949 0.1949 6,514,161 -0.00(-1.71%)
May 30, 2024 0.1917 0.2060 0.1917 0.1983 7,122,493 +0.01(+4.31%)
May 29, 2024 0.2100 0.2103 0.1900 0.1901 7,566,743 -0.02(-9.61%)
May 28, 2024 0.2122 0.2170 0.2030 0.2103 7,264,109 -0.00(-2.23%)
May 24, 2024 0.1972 0.2200 0.1900 0.2151 11,431,068 +0.02(+9.97%)
May 23, 2024 0.2330 0.2330 0.1921 0.1956 26,853,260 -0.02(-7.82%)
May 22, 2024 0.2114 0.2309 0.2048 0.2122 10,048,925 -0.00(-0.38%)
May 21, 2024 0.2274 0.2275 0.2055 0.2130 13,526,874 -0.02(-9.17%)
May 20, 2024 0.2554 0.2560 0.2275 0.2345 14,078,385 -0.01(-2.29%)
May 17, 2024 0.2500 0.2723 0.2172 0.2400 24,728,796 -0.01(-5.10%)
May 16, 2024 0.2300 0.2710 0.2170 0.2529 33,360,752 +0.03(+11.31%)
May 15, 2024 0.2100 0.2300 0.1860 0.2272 29,990,772 +0.02(+8.86%)
May 14, 2024 0.1924 0.2114 0.1860 0.2087 22,621,508 +0.03(+14.48%)
May 13, 2024 0.1800 0.1895 0.1723 0.1823 9,705,794 +0.00(+1.28%)
May 10, 2024 0.2091 0.2107 0.1751 0.1800 16,952,608 -0.03(-14.37%)
May 09, 2024 0.1926 0.2209 0.1900 0.2102 12,139,633 +0.02(+8.80%)
May 08, 2024 0.1924 0.1992 0.1870 0.1932 9,200,680 -0.01(-3.01%)
May 07, 2024 0.1931 0.2050 0.1851 0.1992 21,160,034 +0.01(+3.32%)
May 06, 2024 0.1609 0.2119 0.1609 0.1928 56,354,376 +0.03(+20.50%)
May 03, 2024 0.1650 0.1715 0.1565 0.1600 21,313,006 -0.00(-2.44%)
May 02, 2024 0.1689 0.1689 0.1560 0.1640 21,379,470 -0.00(-0.30%)
May 01, 2024 0.1541 0.1696 0.1522 0.1645 9,999,026 +0.01(+8.80%)
Apr 30, 2024 0.1675 0.1694 0.1500 0.1512 21,014,084 -0.02(-9.35%)
Apr 29, 2024 0.1600 0.1695 0.1557 0.1668 26,650,864 +0.01(+6.24%)
Apr 26, 2024 0.1578 0.1610 0.1531 0.1570 15,424,173 -0.00(-0.13%)
Apr 25, 2024 0.1550 0.1621 0.1527 0.1572 15,791,551 -0.00(-2.18%)
Apr 24, 2024 0.1622 0.1650 0.1590 0.1607 15,304,582 -0.00(-0.12%)
Apr 23, 2024 0.1611 0.1695 0.1590 0.1609 11,878,948 +0.00(+1.58%)
Apr 22, 2024 0.1612 0.1677 0.1548 0.1584 16,096,907 -0.00(-1.80%)
Apr 19, 2024 0.1500 0.1618 0.1500 0.1613 12,166,464 +0.01(+5.84%)
Apr 18, 2024 0.1750 0.1760 0.1507 0.1524 14,589,921 -0.02(-11.75%)
Apr 17, 2024 0.1851 0.1851 0.1601 0.1727 21,509,496 -0.01(-3.73%)
Apr 16, 2024 0.1814 0.1880 0.1750 0.1794 11,248,755 -0.00(-2.29%)
Apr 15, 2024 0.1923 0.1944 0.1751 0.1836 21,588,972 -0.01(-5.80%)
Apr 12, 2024 0.2039 0.2039 0.1919 0.1949 17,650,244 -0.01(-3.90%)
Apr 11, 2024 0.2065 0.2070 0.2000 0.2028 22,519,164 -0.00(-1.12%)
Apr 10, 2024 0.2093 0.2124 0.2011 0.2051 18,202,896 -0.00(-2.33%)
Apr 09, 2024 0.2090 0.2100 0.2049 0.2100 8,839,872 +0.00(+1.74%)
Apr 08, 2024 0.2147 0.2147 0.2010 0.2064 16,879,176 +0.00(+0.34%)
Apr 05, 2024 0.2037 0.2092 0.2002 0.2057 15,611,256 +0.00(+0.54%)
Apr 04, 2024 0.2200 0.2200 0.2040 0.2046 21,787,332 -0.01(-3.72%)
Apr 03, 2024 0.2130 0.2150 0.2075 0.2125 11,347,684 -0.00(-0.33%)
Apr 02, 2024 0.2183 0.2183 0.2080 0.2132 15,282,310 -0.01(-5.96%)
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.