Workhorse Group Inc. (1WO.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

0.4605

+0.0174

(+3.93%)

At close: 08:53AM CEST

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.4376	0.4605	0.4376	0.4605	0.4605	12,200
Sep 21, 2023	0.4742	0.4742	0.4293	0.4431	0.4431	-
Sep 20, 2023	0.5082	0.5082	0.4843	0.4843	0.4843	-
Sep 19, 2023	0.5330	0.5330	0.5142	0.5142	0.5142	-
Sep 18, 2023	0.5572	0.5572	0.5352	0.5352	0.5352	-
Sep 15, 2023	0.5812	0.5812	0.5812	0.5812	0.5812	-
Sep 14, 2023	0.5862	0.5862	0.5862	0.5862	0.5862	-
Sep 13, 2023	0.7212	0.7212	0.7212	0.7212	0.7212	-
Sep 12, 2023	0.5476	0.5910	0.5476	0.5874	0.5874	-
Sep 11, 2023	0.5294	0.5294	0.5294	0.5294	0.5294	-
Sep 08, 2023	0.5408	0.5408	0.5408	0.5408	0.5408	-
Sep 07, 2023	0.5934	0.5934	0.5612	0.5612	0.5612	-
Sep 06, 2023	0.6386	0.6386	0.6386	0.6386	0.6386	-
Sep 05, 2023	0.6630	0.6630	0.6612	0.6612	0.6612	-
Sep 04, 2023	0.6592	0.6592	0.6592	0.6592	0.6592	-
Sep 01, 2023	0.6968	0.6968	0.6968	0.6968	0.6968	-
Aug 31, 2023	0.6906	0.7598	0.6906	0.7200	0.7200	600
Aug 30, 2023	0.7094	0.7248	0.7094	0.7226	0.7226	-
Aug 29, 2023	0.6710	0.7418	0.6710	0.7276	0.7276	-
Aug 28, 2023	0.6506	0.7180	0.6506	0.7158	0.7158	-
Aug 25, 2023	0.6628	0.6840	0.6628	0.6840	0.6840	-
Aug 24, 2023	0.6876	0.6876	0.6756	0.6756	0.6756	-
Aug 23, 2023	0.6630	0.6630	0.6630	0.6630	0.6630	-
Aug 22, 2023	0.7148	0.7148	0.7148	0.7148	0.7148	-
Aug 21, 2023	0.6942	0.6942	0.6942	0.6942	0.6942	-
Aug 18, 2023	0.6848	0.7282	0.6848	0.7240	0.7240	-
Aug 17, 2023	0.6956	0.6956	0.6956	0.6956	0.6956	-
Aug 16, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 15, 2023	0.7566	0.7616	0.7566	0.7616	0.7616	-
Aug 14, 2023	0.7906	0.7906	0.7906	0.7906	0.7906	-
Aug 11, 2023	0.8902	0.8902	0.8148	0.8174	0.8174	-
Aug 10, 2023	0.9012	0.9086	0.9012	0.9024	0.9024	-
Aug 09, 2023	0.9488	0.9488	0.9488	0.9488	0.9488	-
Aug 08, 2023	1.0030	1.0030	1.0030	1.0030	1.0030	-
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	1.1250	1.1250	1.1250	1.1250	1.1250	-
Aug 03, 2023	1.0855	1.1735	1.0855	1.1570	1.1570	1,500
Aug 02, 2023	1.1205	1.1205	1.1205	1.1205	1.1205	-
Aug 01, 2023	1.1760	1.1760	1.1760	1.1760	1.1760	-
Jul 31, 2023	1.0210	1.0210	1.0210	1.0210	1.0210	-
Jul 28, 2023	0.9454	0.9454	0.9454	0.9454	0.9454	-
Jul 27, 2023	0.9942	1.0070	0.9942	1.0065	1.0065	-
Jul 26, 2023	0.9682	1.0245	0.9682	1.0245	1.0245	-
Jul 25, 2023	1.0295	1.0295	1.0105	1.0105	1.0105	-
Jul 24, 2023	1.0195	1.0630	1.0195	1.0630	1.0630	-
Jul 21, 2023	1.0550	1.0550	1.0220	1.0395	1.0395	-
Jul 20, 2023	1.0705	1.1020	1.0705	1.1020	1.1020	-
Jul 19, 2023	0.9128	1.1040	0.9128	1.0865	1.0865	-
Jul 18, 2023	0.9304	0.9672	0.9304	0.9426	0.9426	-
Jul 17, 2023	0.8548	0.9756	0.8548	0.9756	0.9756	-
Jul 14, 2023	0.9480	0.9480	0.9480	0.9480	0.9480	-
Jul 13, 2023	0.9050	0.9586	0.9050	0.9586	0.9586	10,370
Jul 12, 2023	0.8590	0.9404	0.8590	0.9404	0.9404	-
Jul 11, 2023	0.7906	0.7906	0.7906	0.7906	0.7906	-
Jul 10, 2023	0.7990	0.7990	0.7990	0.7990	0.7990	-
Jul 07, 2023	0.8100	0.8620	0.8100	0.8328	0.8328	-
Jul 06, 2023	0.8454	0.8454	0.8084	0.8194	0.8194	-
Jul 05, 2023	0.8788	0.8900	0.8668	0.8900	0.8900	-
Jul 04, 2023	0.8588	0.8588	0.8588	0.8588	0.8588	-
Jul 03, 2023	0.7612	0.8690	0.7612	0.8690	0.8690	-
Jun 30, 2023	0.6912	0.6912	0.6912	0.6912	0.6912	-
Jun 29, 2023	0.7078	0.7078	0.7078	0.7078	0.7078	-
Jun 28, 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
Jun 27, 2023	0.7216	0.7216	0.7216	0.7216	0.7216	-
Jun 26, 2023	0.7254	0.7254	0.7254	0.7254	0.7254	-
Jun 23, 2023	0.7922	0.7922	0.7244	0.7244	0.7244	-
Jun 22, 2023	0.8372	0.8372	0.7958	0.7988	0.7988	-
Jun 21, 2023	0.8704	0.8704	0.8316	0.8412	0.8412	-
Jun 20, 2023	0.9408	0.9408	0.8646	0.8646	0.8646	-
Jun 19, 2023	0.9440	0.9460	0.9440	0.9460	0.9460	-
Jun 16, 2023	1.0095	1.0095	0.9856	0.9942	0.9942	-
Jun 15, 2023	0.9086	0.9512	0.9084	0.9512	0.9512	-
Jun 14, 2023	0.8562	0.8930	0.8500	0.8930	0.8930	250
Jun 13, 2023	0.8106	0.8348	0.8042	0.8348	0.8348	-
Jun 12, 2023	-	-	-	-	-	-
Jun 09, 2023	0.8302	0.8302	0.7900	0.7900	0.7900	-
Jun 08, 2023	0.8154	0.8232	0.8154	0.8232	0.8232	-
Jun 07, 2023	0.8024	0.8356	0.8024	0.8300	0.8300	-
Jun 06, 2023	0.7700	0.8162	0.7700	0.8162	0.8162	-
Jun 05, 2023	0.8052	0.8052	0.7984	0.8048	0.8048	-
Jun 02, 2023	0.7870	0.7870	0.7870	0.7870	0.7870	-
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	0.8116	0.8116	0.7824	0.8032	0.8032	-
May 30, 2023	0.7906	0.7906	0.7906	0.7906	0.7906	-
May 29, 2023	0.7884	0.7884	0.7884	0.7884	0.7884	-
May 26, 2023	0.7728	0.7728	0.7728	0.7728	0.7728	-
May 25, 2023	0.7974	0.7974	0.7974	0.7974	0.7974	-
May 24, 2023	0.8148	0.8148	0.8148	0.8148	0.8148	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	0.8370	0.8370	0.8370	0.8370	0.8370	20
May 19, 2023	0.8818	0.8818	0.8206	0.8206	0.8206	-
May 18, 2023	0.8690	0.8690	0.8690	0.8690	0.8690	-
May 17, 2023	0.8006	0.8006	0.8006	0.8006	0.8006	-
May 16, 2023	0.8342	0.8342	0.8342	0.8342	0.8342	-
May 15, 2023	0.8388	0.8388	0.8388	0.8388	0.8388	1,000
May 12, 2023	0.8694	0.8694	0.8224	0.8224	0.8224	20
May 11, 2023	0.9538	0.9538	0.9538	0.9538	0.9538	-
May 10, 2023	0.8924	0.8924	0.8924	0.8924	0.8924	-
May 09, 2023	0.9384	0.9384	0.9092	0.9092	0.9092	-
May 08, 2023	0.9674	0.9674	0.9332	0.9332	0.9332	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.56(-0.31%)

Nasdaq13,211.81-12.19(-0.09%)

Russell 20001,776.50-5.33(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Workhorse Group Inc. (1WO.SG)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.56(-0.31%)

Nasdaq
13,211.81
-12.19(-0.09%)

Russell 2000
1,776.50
-5.33(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)