Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workhorse Grp (NQ: WKHS )

0.9058 +0.0401 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 4.014 4.124 3.898 3.898 325,708 -0.07(-1.71%)
May 30, 2024 3.834 4.120 3.834 3.966 356,124 +0.16(+4.31%)
May 29, 2024 4.200 4.206 3.800 3.802 378,337 -0.40(-9.61%)
May 28, 2024 4.244 4.340 4.060 4.206 363,205 -0.10(-2.23%)
May 24, 2024 3.944 4.400 3.800 4.302 571,553 +0.39(+9.97%)
May 23, 2024 4.660 4.660 3.842 3.912 1,342,663 -0.33(-7.82%)
May 22, 2024 4.228 4.618 4.096 4.244 502,446 -0.02(-0.38%)
May 21, 2024 4.548 4.550 4.110 4.260 676,343 -0.43(-9.17%)
May 20, 2024 5.108 5.120 4.550 4.690 703,919 -0.11(-2.29%)
May 17, 2024 5.000 5.446 4.344 4.800 1,236,439 -0.26(-5.10%)
May 16, 2024 4.600 5.420 4.340 5.058 1,668,037 +0.51(+11.31%)
May 15, 2024 4.200 4.600 3.720 4.544 1,499,538 +0.37(+8.86%)
May 14, 2024 3.848 4.228 3.720 4.174 1,131,075 +0.53(+14.48%)
May 13, 2024 3.600 3.790 3.446 3.646 485,289 +0.05(+1.28%)
May 10, 2024 4.182 4.214 3.502 3.600 847,630 -0.60(-14.37%)
May 09, 2024 3.852 4.418 3.800 4.204 606,981 +0.34(+8.80%)
May 08, 2024 3.848 3.984 3.740 3.864 459,892 -0.12(-3.01%)
May 07, 2024 3.862 4.100 3.702 3.984 1,058,001 +0.13(+3.32%)
May 06, 2024 3.218 4.238 3.218 3.856 2,817,718 +0.66(+20.50%)
May 03, 2024 3.300 3.430 3.130 3.200 1,065,650 -0.08(-2.44%)
May 02, 2024 3.378 3.378 3.120 3.280 1,068,973 -0.01(-0.30%)
May 01, 2024 3.082 3.392 3.044 3.290 499,951 +0.27(+8.80%)
Apr 30, 2024 3.350 3.388 3.000 3.024 1,050,704 -0.31(-9.35%)
Apr 29, 2024 3.200 3.390 3.114 3.336 1,332,543 +0.20(+6.24%)
Apr 26, 2024 3.156 3.220 3.062 3.140 771,208 -0.00(-0.13%)
Apr 25, 2024 3.100 3.242 3.054 3.144 789,577 -0.07(-2.18%)
Apr 24, 2024 3.244 3.300 3.180 3.214 765,229 -0.00(-0.12%)
Apr 23, 2024 3.222 3.390 3.180 3.218 593,947 +0.05(+1.58%)
Apr 22, 2024 3.224 3.354 3.096 3.168 804,845 -0.06(-1.80%)
Apr 19, 2024 3.000 3.236 3.000 3.226 608,323 +0.18(+5.84%)
Apr 18, 2024 3.500 3.520 3.014 3.048 729,496 -0.41(-11.75%)
Apr 17, 2024 3.702 3.702 3.202 3.454 1,075,474 -0.13(-3.73%)
Apr 16, 2024 3.628 3.760 3.500 3.588 562,437 -0.08(-2.29%)
Apr 15, 2024 3.846 3.888 3.502 3.672 1,079,448 -0.23(-5.80%)
Apr 12, 2024 4.078 4.078 3.838 3.898 882,512 -0.16(-3.90%)
Apr 11, 2024 4.130 4.140 4.000 4.056 1,125,958 -0.05(-1.12%)
Apr 10, 2024 4.186 4.248 4.022 4.102 910,144 -0.10(-2.33%)
Apr 09, 2024 4.180 4.200 4.098 4.200 441,993 +0.07(+1.74%)
Apr 08, 2024 4.294 4.294 4.020 4.128 843,958 +0.01(+0.34%)
Apr 05, 2024 4.074 4.184 4.004 4.114 780,562 +0.02(+0.54%)
Apr 04, 2024 4.400 4.400 4.080 4.092 1,089,366 -0.16(-3.72%)
Apr 03, 2024 4.260 4.300 4.150 4.250 567,384 -0.01(-0.33%)
Apr 02, 2024 4.366 4.366 4.160 4.264 764,115 -0.27(-5.96%)
Apr 01, 2024 4.622 4.794 4.336 4.534 734,590 -0.16(-3.37%)
Mar 28, 2024 4.696 4.708 4.458 4.692 722,112 +0.05(+1.16%)
Mar 27, 2024 4.366 4.690 4.220 4.638 1,321,243 +0.31(+7.21%)
Mar 26, 2024 4.200 4.400 4.100 4.326 1,087,905 +0.13(+3.00%)
Mar 25, 2024 4.260 4.268 4.018 4.200 637,978 +0.00(+0.10%)
Mar 22, 2024 4.510 4.560 4.020 4.196 1,058,302 -0.24(-5.41%)
Mar 21, 2024 4.786 4.800 4.418 4.436 687,276 -0.26(-5.62%)
Mar 20, 2024 4.900 4.960 4.500 4.700 921,367 -0.19(-3.89%)
Mar 19, 2024 5.000 5.060 4.700 4.890 637,918 -0.08(-1.65%)
Mar 18, 2024 5.446 5.474 4.800 4.972 734,658 -0.35(-6.54%)
Mar 15, 2024 5.120 5.500 5.000 5.320 751,506 +0.29(+5.77%)
Mar 14, 2024 5.340 5.398 5.030 5.030 298,923 -0.35(-6.51%)
Mar 13, 2024 5.522 5.800 5.302 5.380 349,933 -0.14(-2.47%)
Mar 12, 2024 5.506 5.760 5.000 5.516 799,006 -0.81(-12.83%)
Mar 11, 2024 6.200 6.846 6.140 6.328 522,672 +0.13(+2.06%)
Mar 08, 2024 6.098 6.340 6.098 6.200 369,971 +0.10(+1.67%)
Mar 07, 2024 6.152 6.400 5.880 6.098 211,619 +0.03(+0.49%)
Mar 06, 2024 6.000 6.288 5.860 6.068 205,664 +0.19(+3.23%)
Mar 05, 2024 6.200 6.220 5.802 5.878 257,622 -0.35(-5.68%)
Mar 04, 2024 6.800 6.800 6.104 6.232 374,484 -0.51(-7.54%)
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.