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

Workhorse Grp (NQ: WKHS )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 1.700 2.250 1.650 2.080 7,398,867 +0.43(+26.06%)
Jul 15, 2024 1.750 1.760 1.620 1.650 788,459 -0.07(-4.07%)
Jul 12, 2024 1.780 1.780 1.650 1.720 1,116,347 -0.01(-0.58%)
Jul 11, 2024 1.510 1.780 1.500 1.730 2,236,158 +0.26(+17.69%)
Jul 10, 2024 1.510 1.520 1.440 1.470 562,722 -0.02(-1.34%)
Jul 09, 2024 1.490 1.510 1.370 1.490 1,017,916 +0.02(+1.36%)
Jul 08, 2024 1.340 1.500 1.330 1.470 1,625,623 +0.13(+9.70%)
Jul 05, 2024 1.380 1.410 1.285 1.340 968,716 -0.02(-1.47%)
Jul 03, 2024 1.400 1.400 1.360 1.360 670,278 +0.00(+0.00%)
Jul 02, 2024 1.530 1.530 1.360 1.360 1,320,978 -0.16(-10.53%)
Jul 01, 2024 1.540 1.580 1.460 1.520 851,295 -0.05(-3.18%)
Jun 28, 2024 1.610 1.620 1.510 1.570 2,259,978 -0.04(-2.48%)
Jun 27, 2024 1.690 1.700 1.580 1.610 904,238 -0.10(-5.85%)
Jun 26, 2024 1.790 1.889 1.700 1.710 968,721 -0.01(-0.58%)
Jun 25, 2024 1.780 1.820 1.700 1.720 840,221 -0.04(-2.27%)
Jun 24, 2024 1.710 1.968 1.710 1.760 1,397,170 +0.05(+2.92%)
Jun 21, 2024 1.690 1.720 1.640 1.710 789,495 +0.01(+0.59%)
Jun 20, 2024 1.870 1.870 1.640 1.700 1,133,970 -0.18(-9.57%)
Jun 18, 2024 2.220 2.220 1.840 1.880 2,058,480 -0.33(-14.93%)
Jun 17, 2024 2.660 2.830 2.120 2.210 2,505,843 -0.79(-26.33%)
Jun 14, 2024 3.024 3.124 3.000 3.000 688,499 +0.00(+0.00%)
Jun 13, 2024 3.200 3.256 3.000 3.000 1,235,297 -0.53(-15.11%)
Jun 12, 2024 3.600 3.780 3.500 3.534 542,010 -0.04(-1.01%)
Jun 11, 2024 3.548 3.570 3.350 3.570 279,726 +0.13(+3.78%)
Jun 10, 2024 3.600 3.690 3.440 3.440 338,931 -0.16(-4.44%)
Jun 07, 2024 3.642 3.940 3.450 3.600 374,655 +0.00(+0.00%)
Jun 06, 2024 3.450 4.000 3.450 3.600 557,922 +0.01(+0.33%)
Jun 05, 2024 3.614 3.642 3.480 3.588 489,517 -0.01(-0.28%)
Jun 04, 2024 3.800 3.812 3.520 3.598 479,027 -0.21(-5.61%)
Jun 03, 2024 4.000 4.006 3.720 3.812 560,717 -0.09(-2.21%)
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 3.864 460,034 -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%)
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.