U.S. Markets open in 4 hrs 7 mins

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.17-2.01 (-10.48%)
At close: 4:00PM EDT

17.20 +0.03 (0.17%)
Before hours: 5:23AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2020------
Aug 04, 202019.1519.6816.5717.1717.1726,870,800
Aug 03, 202016.1019.4416.0519.1819.1839,707,900
Jul 31, 202016.5516.7915.3815.5215.5210,567,700
Jul 30, 202015.7317.5015.6916.4216.4218,741,600
Jul 29, 202015.8816.4315.3216.1516.1512,391,200
Jul 28, 202015.5416.5415.0316.1016.1013,403,300
Jul 27, 202015.2615.9514.8515.7315.738,577,600
Jul 24, 202015.0515.5014.3015.1515.1510,031,700
Jul 23, 202016.4216.9515.0715.6015.6013,753,600
Jul 22, 202015.9917.2015.7916.4116.4110,116,600
Jul 21, 202016.8917.1016.0216.0916.0911,766,100
Jul 20, 202014.5017.2013.3616.3216.3230,269,500
Jul 17, 202015.6515.8714.5314.9314.9313,502,500
Jul 16, 202015.7716.2215.3515.8315.8310,218,400
Jul 15, 202016.3316.6115.6016.3416.3412,947,900
Jul 14, 202016.4016.6515.0216.5016.5020,897,500
Jul 13, 202017.4017.6815.3015.4415.4439,069,700
Jul 10, 202015.3016.4014.2015.1815.1830,692,800
Jul 09, 202017.0017.2315.5916.0616.0621,460,100
Jul 08, 202016.3018.1016.0216.6616.6631,920,600
Jul 07, 202015.7716.9514.1116.8516.8557,404,600
Jul 06, 202021.1821.4717.3217.6117.6163,612,900
Jul 02, 202020.3722.9019.7520.9120.91120,960,800
Jul 01, 202015.9820.3913.6519.1819.18125,895,700
Jun 30, 202017.0220.0016.0017.3917.39165,502,100
Jun 29, 202012.2015.4111.0014.5114.51128,988,900
Jun 26, 20209.1010.308.669.909.9049,997,800
Jun 25, 20209.4010.257.528.568.5681,908,900
Jun 24, 20207.2110.007.108.518.5192,541,700
Jun 23, 20206.707.486.576.956.9526,379,400
Jun 22, 20205.096.105.005.925.9219,458,200
Jun 19, 20205.255.384.774.884.8813,674,800
Jun 18, 20204.144.774.144.544.5411,204,200
Jun 17, 20204.354.464.094.144.142,216,900
Jun 16, 20204.474.554.084.404.403,253,600
Jun 15, 20203.654.493.604.244.245,109,600
Jun 12, 20203.773.853.523.783.782,676,900
Jun 11, 20203.753.953.403.423.424,121,800
Jun 10, 20203.924.363.534.054.059,152,800
Jun 09, 20203.193.883.153.743.747,621,400
Jun 08, 20203.193.242.963.153.152,469,200
Jun 05, 20203.313.453.103.193.193,932,600
Jun 04, 20203.003.362.963.243.244,420,000
Jun 03, 20202.733.002.732.952.953,681,700
Jun 02, 20202.642.752.562.732.731,514,800
Jun 01, 20202.482.652.452.632.631,312,400
May 29, 20202.642.732.442.482.482,956,200
May 28, 20202.702.702.562.562.561,593,800
May 27, 20202.742.742.562.672.671,367,000
May 26, 20202.722.832.652.682.681,484,000
May 22, 20202.642.682.552.652.65879,300
May 21, 20202.652.702.552.662.661,092,600
May 20, 20202.672.772.562.652.652,056,900
May 19, 20202.592.742.502.592.591,573,300
May 18, 20202.622.692.512.592.591,591,700
May 15, 20202.462.572.422.512.51940,600
May 14, 20202.502.592.272.512.511,519,200
May 13, 20202.812.842.452.542.542,358,000
May 12, 20203.003.022.792.802.802,160,700
May 11, 20202.993.002.802.922.921,382,600
May 08, 20203.013.062.932.992.991,410,700
May 07, 20203.053.072.892.912.911,567,600
May 06, 20203.193.382.852.952.957,304,500
May 05, 20203.323.433.123.193.192,179,500
May 04, 20203.133.373.023.213.211,833,300
May 01, 20202.873.192.623.153.153,129,300
Apr 30, 20202.903.002.702.932.931,225,500
Apr 29, 20203.193.202.922.982.982,293,000
Apr 28, 20202.502.982.422.882.883,219,000
Apr 27, 20202.482.552.352.442.441,263,900
Apr 24, 20202.392.522.292.442.441,029,300
Apr 23, 20202.422.532.332.372.37946,100
Apr 22, 20202.572.582.362.442.441,176,400
Apr 21, 20202.272.582.202.452.453,462,000
Apr 20, 20202.292.382.172.262.261,164,400
Apr 17, 20202.122.282.082.262.261,264,200
Apr 16, 20202.082.121.972.022.02685,200
Apr 15, 20202.052.141.942.052.05903,200
Apr 14, 20202.122.222.062.122.121,202,900
Apr 13, 20201.962.091.882.072.07860,800
Apr 09, 20201.791.981.771.921.921,734,400
Apr 08, 20201.711.851.651.761.761,330,700
Apr 07, 20201.721.851.631.671.672,285,900
Apr 06, 20201.691.791.631.631.631,207,100
Apr 03, 20201.671.701.571.661.66887,700
Apr 02, 20201.721.781.651.661.66590,500
Apr 01, 20201.701.801.621.711.71877,500
Mar 31, 20201.751.821.701.811.81869,700
Mar 30, 20201.901.951.601.741.743,302,600
Mar 27, 20201.932.271.662.002.002,830,300
Mar 26, 20202.102.171.851.941.941,608,100
Mar 25, 20201.872.341.822.052.052,547,200
Mar 24, 20201.631.891.581.751.751,288,500
Mar 23, 20201.561.621.501.571.57766,600
Mar 20, 20201.601.671.541.591.59888,700
Mar 19, 20201.501.681.451.541.541,132,300
Mar 18, 20201.501.571.411.571.57727,300
Mar 17, 20201.441.641.321.591.591,674,700
Mar 16, 20201.631.631.371.471.471,843,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...