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

Workhorse Group, Inc. - Common Stock (NQ: WKHS )

0.8034 +0.0469 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.7500 0.8154 0.7402 0.8034 2,979,520 +0.04(+4.66%)
Dec 19, 2024 0.8306 0.8500 0.7500 0.7676 2,756,355 -0.04(-5.23%)
Dec 18, 2024 0.8900 0.9254 0.8100 0.8100 3,536,210 -0.05(-5.81%)
Dec 17, 2024 0.9100 0.9199 0.8500 0.8600 3,248,832 -0.03(-3.86%)
Dec 16, 2024 0.9900 1.020 0.8936 0.8945 3,853,214 -0.11(-10.55%)
Dec 13, 2024 1.020 1.050 0.9770 1.000 1,447,953 -0.03(-2.91%)
Dec 12, 2024 1.070 1.070 1.020 1.030 1,271,818 -0.04(-3.74%)
Dec 11, 2024 1.090 1.090 1.030 1.070 1,129,966 +0.02(+1.42%)
Dec 10, 2024 1.120 1.120 1.049 1.055 1,315,246 -0.06(-4.95%)
Dec 09, 2024 1.120 1.205 1.080 1.110 2,693,318 +0.01(+0.91%)
Dec 06, 2024 1.040 1.260 1.020 1.100 4,830,078 +0.08(+7.84%)
Dec 05, 2024 1.030 1.050 0.9940 1.020 1,418,817 +0.00(+0.00%)
Dec 04, 2024 1.025 1.060 1.000 1.020 1,327,217 +0.01(+0.99%)
Dec 03, 2024 1.020 1.040 1.000 1.010 1,397,306 -0.03(-2.88%)
Dec 02, 2024 1.090 1.105 1.025 1.040 2,426,057 -0.04(-3.70%)
Nov 29, 2024 1.050 1.110 1.000 1.080 1,585,459 +0.01(+0.93%)
Nov 27, 2024 1.090 1.130 1.050 1.070 1,476,451 +0.00(+0.00%)
Nov 26, 2024 1.150 1.180 1.035 1.070 2,521,342 -0.08(-6.96%)
Nov 25, 2024 1.100 1.250 1.090 1.150 3,683,365 +0.05(+4.55%)
Nov 22, 2024 1.020 1.190 1.000 1.100 5,206,863 +0.14(+14.44%)
Nov 21, 2024 1.050 1.080 0.8777 0.9612 4,983,304 -0.09(-8.46%)
Nov 20, 2024 1.050 1.120 1.020 1.050 4,635,030 -0.17(-13.93%)
Nov 19, 2024 1.220 1.220 1.080 1.220 4,053,778 +0.02(+1.67%)
Nov 18, 2024 1.270 1.330 1.190 1.200 2,668,981 -0.05(-4.00%)
Nov 15, 2024 1.160 1.420 1.000 1.250 4,708,179 +0.07(+5.93%)
Nov 14, 2024 1.370 1.370 1.140 1.180 4,560,756 -0.20(-14.49%)
Nov 13, 2024 1.500 1.530 1.250 1.380 8,289,599 -0.06(-4.17%)
Nov 12, 2024 1.330 1.940 1.310 1.440 39,783,668 +0.25(+21.01%)
Nov 11, 2024 0.8100 1.200 0.8009 1.190 11,457,289 +0.40(+51.11%)
Nov 08, 2024 0.8498 0.8505 0.7650 0.7875 1,801,800 -0.05(-6.42%)
Nov 07, 2024 0.7800 0.8888 0.7601 0.8415 3,322,512 +0.07(+8.37%)
Nov 06, 2024 0.7700 0.7800 0.7301 0.7765 2,072,811 +0.02(+2.37%)
Nov 05, 2024 0.7500 0.7782 0.7322 0.7585 1,113,953 +0.02(+3.06%)
Nov 04, 2024 0.7750 0.7755 0.7320 0.7360 710,230 -0.03(-4.53%)
Nov 01, 2024 0.7522 0.7794 0.7512 0.7709 699,761 +0.01(+1.93%)
Oct 31, 2024 0.7900 0.7874 0.7500 0.7563 826,562 -0.02(-2.76%)
Oct 30, 2024 0.8000 0.8046 0.7644 0.7778 836,130 -0.03(-3.25%)
Oct 29, 2024 0.8500 0.8512 0.7981 0.8039 708,534 -0.05(-5.98%)
Oct 28, 2024 0.8200 0.8585 0.8051 0.8550 954,077 +0.04(+4.96%)
Oct 25, 2024 0.7800 0.8200 0.7800 0.8146 812,369 +0.03(+3.44%)
Oct 24, 2024 0.8000 0.8079 0.7750 0.7875 746,574 -0.01(-0.64%)
Oct 23, 2024 0.8200 0.8300 0.7670 0.7926 1,045,275 -0.04(-4.94%)
Oct 22, 2024 0.7900 0.8400 0.7850 0.8338 836,753 +0.04(+4.41%)
Oct 21, 2024 0.8300 0.8318 0.7800 0.7986 771,264 -0.03(-3.39%)
Oct 18, 2024 0.8000 0.8300 0.7700 0.8266 934,519 +0.05(+5.97%)
Oct 17, 2024 0.8700 0.8749 0.7800 0.7800 1,718,621 -0.08(-9.30%)
Oct 16, 2024 0.8486 0.8888 0.8300 0.8600 1,187,539 +0.01(+1.14%)
Oct 15, 2024 0.8300 0.9122 0.8057 0.8503 2,045,980 +0.02(+1.98%)
Oct 14, 2024 0.8072 0.8398 0.7850 0.8338 1,139,054 +0.04(+5.29%)
Oct 11, 2024 0.7758 0.7966 0.7500 0.7919 408,262 +0.02(+2.08%)
Oct 10, 2024 0.7676 0.8192 0.7600 0.7758 1,249,073 +0.01(+1.16%)
Oct 09, 2024 0.7200 0.7700 0.6933 0.7669 1,168,966 +0.05(+7.65%)
Oct 08, 2024 0.7250 0.7300 0.6910 0.7124 1,285,696 -0.02(-2.54%)
Oct 07, 2024 0.7724 0.7727 0.7150 0.7310 1,354,054 -0.04(-5.40%)
Oct 04, 2024 0.7100 0.7879 0.7100 0.7727 1,529,603 +0.07(+9.93%)
Oct 03, 2024 0.7100 0.7240 0.6887 0.7029 1,199,322 -0.03(-3.58%)
Oct 02, 2024 0.7500 0.7600 0.7146 0.7290 1,611,254 -0.02(-2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.