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

Workhorse Grp (NQ: WKHS )

0.7300 -0.0521 (-6.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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%)
Mar 01, 2024 6.780 6.908 6.490 6.740 294,112 +0.05(+0.72%)
Feb 29, 2024 6.680 6.998 6.400 6.692 315,356 -0.01(-0.12%)
Feb 28, 2024 6.800 7.120 6.634 6.700 447,203 -0.00(-0.03%)
Feb 27, 2024 6.434 6.852 6.330 6.702 358,600 +0.46(+7.44%)
Feb 26, 2024 6.000 6.880 5.996 6.238 588,422 +0.50(+8.79%)
Feb 23, 2024 5.802 6.040 5.600 5.734 386,529 +0.03(+0.53%)
Feb 22, 2024 6.600 6.760 5.600 5.704 460,513 -0.64(-10.06%)
Feb 21, 2024 7.500 8.180 6.100 6.342 1,093,864 -0.86(-11.92%)
Feb 20, 2024 6.212 7.598 6.140 7.200 1,487,805 +1.32(+22.49%)
Feb 16, 2024 5.518 6.080 5.410 5.878 627,818 +0.44(+8.13%)
Feb 15, 2024 4.952 5.500 4.900 5.436 519,459 +0.59(+12.13%)
Feb 14, 2024 4.600 4.848 4.600 4.848 290,405 +0.21(+4.44%)
Feb 13, 2024 4.822 4.980 4.542 4.642 451,918 -0.48(-9.30%)
Feb 12, 2024 4.968 5.166 4.900 5.118 320,685 +0.19(+3.81%)
Feb 09, 2024 4.900 4.986 4.750 4.930 324,366 +0.13(+2.67%)
Feb 08, 2024 4.836 4.928 4.602 4.802 371,902 -0.07(-1.48%)
Feb 07, 2024 5.188 5.188 4.824 4.874 327,193 -0.40(-7.65%)
Feb 06, 2024 5.020 5.278 5.000 5.278 271,253 +0.07(+1.38%)
Feb 05, 2024 5.200 5.302 4.830 5.206 275,227 -0.03(-0.65%)
Feb 02, 2024 5.280 5.400 5.052 5.240 203,953 -0.10(-1.87%)
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.