WKHS - Workhorse Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.06003.25003.02003.25003.25001,256,700
Sep 19, 20193.15003.20003.02003.06003.06001,193,700
Sep 18, 20193.29003.29603.07003.14003.14001,209,300
Sep 17, 20193.46003.47003.13003.33003.33001,618,500
Sep 16, 20193.14003.40003.10003.36003.36002,442,200
Sep 13, 20192.90003.22002.71003.12003.12003,517,700
Sep 12, 20193.04003.09002.90002.97002.97002,034,800
Sep 11, 20193.18003.20003.02003.06003.06002,217,000
Sep 10, 20193.14003.24003.02003.16003.16001,356,100
Sep 09, 20193.20003.39003.01003.10003.10003,424,300
Sep 06, 20193.71003.77003.34303.39003.39002,705,600
Sep 05, 20193.73003.82003.62003.70003.70001,475,900
Sep 04, 20193.80003.83003.38003.63003.63004,256,500
Sep 03, 20194.17004.21003.70004.03004.03001,897,500
Aug 30, 20194.32004.35504.05004.21004.21001,807,800
Aug 29, 20194.34004.44004.25004.26004.26001,340,800
Aug 28, 20194.45004.60004.04004.24004.24003,076,400
Aug 27, 20194.28004.58004.25004.49004.49003,236,300
Aug 26, 20194.07004.34003.98004.26004.26002,520,100
Aug 23, 20194.09004.18003.95004.09004.09001,996,000
Aug 22, 20194.16004.27003.95004.13004.13002,791,200
Aug 21, 20193.80004.35003.64004.16004.16009,250,000
Aug 20, 20193.65003.71403.50003.64003.64001,410,500
Aug 19, 20193.70003.78003.52503.65003.65002,346,000
Aug 16, 20193.41003.72003.41003.63003.63003,517,000
Aug 15, 20193.26003.47003.25003.41003.41001,387,000
Aug 14, 20193.38003.58003.29003.37003.37001,981,200
Aug 13, 20193.15003.44003.04003.31003.31002,535,500
Aug 12, 20193.25003.33003.03003.19003.19002,355,900
Aug 09, 20193.44003.64003.32003.38003.38001,943,300
Aug 08, 20193.35003.83003.30003.47003.47004,476,500
Aug 07, 20193.09003.75002.86903.52003.52005,197,900
Aug 06, 20193.51003.76002.58003.17003.170012,429,100
Aug 05, 20193.79004.09003.76003.99003.99004,092,200
Aug 02, 20193.21004.13003.05004.01004.010011,082,800
Aug 01, 20195.04005.05003.39004.06004.060011,143,400
Jul 31, 20194.65005.37004.62005.19005.190013,947,500
Jul 30, 20194.28004.59504.16004.52004.52004,520,300
Jul 29, 20194.05004.31004.02004.21004.21002,963,500
Jul 26, 20193.91004.03003.80004.01004.01001,604,200
Jul 25, 20194.07004.35003.75003.95003.95006,217,800
Jul 24, 20193.62004.14003.59503.99003.99006,261,800
Jul 23, 20193.55003.61003.45003.55003.55001,100,100
Jul 22, 20193.46003.60003.30003.55003.55001,804,300
Jul 19, 20193.72003.73003.43003.45003.45002,122,100
Jul 18, 20193.69003.77003.60003.67003.67001,153,500
Jul 17, 20193.70003.98003.58003.67003.67002,666,200
Jul 16, 20193.82003.87003.56003.69003.69003,503,000
Jul 15, 20193.42004.14003.40003.89003.89007,447,300
Jul 12, 20193.33003.62003.16003.49003.49004,481,000
Jul 11, 20193.20003.32003.03003.32003.32003,275,200
Jul 10, 20192.99003.16002.99003.15003.15002,298,500
Jul 09, 20192.79003.06002.78003.00003.00003,133,600
Jul 08, 20192.78002.88002.73002.84002.8400750,800
Jul 05, 20192.80002.84002.72002.80002.8000699,600
Jul 03, 20192.75002.80002.61002.80002.80001,236,800
Jul 02, 20192.94002.97402.72002.75002.75001,989,000
Jul 01, 20193.00003.05002.85002.97002.97001,676,300
Jun 28, 20192.85003.02002.81002.94002.94003,425,400
Jun 27, 20192.82003.22002.75002.84002.84005,428,500
Jun 26, 20192.95003.00002.77002.92002.92004,886,600
Jun 25, 20192.73002.91002.52002.85002.85003,736,700
Jun 24, 20192.66002.79002.55002.64002.64002,402,300
Jun 21, 20192.40002.74002.35002.73002.73006,068,700
Jun 20, 20192.15002.40002.15002.32002.32002,437,000
Jun 19, 20192.33002.33002.14002.16002.16001,946,400
Jun 18, 20192.42002.46002.29002.35002.35001,399,600
Jun 17, 20192.57002.64002.35502.42002.42002,124,900
Jun 14, 20192.40002.58002.39002.53002.53002,364,400
Jun 13, 20192.36002.64002.30002.40002.40002,872,700
Jun 12, 20192.52002.52002.32002.43002.43002,491,000
Jun 11, 20192.85002.93002.46002.59002.59004,847,200
Jun 10, 20192.43002.97002.26002.85002.850013,777,800
Jun 07, 20192.05002.40002.04002.28002.28008,317,100
Jun 06, 20192.12002.55002.01002.08002.080014,722,200
Jun 05, 20191.73002.46001.67002.16002.160017,902,000
Jun 04, 20191.65001.90001.61001.73001.73004,793,200
Jun 03, 20191.44001.80001.41001.71001.71004,642,400
May 31, 20191.57001.60001.44001.45001.45002,210,700
May 30, 20191.73001.84001.56001.60001.60004,248,600
May 29, 20191.64001.78001.62001.73001.73003,154,000
May 28, 20191.60001.80001.53001.73001.73004,957,400
May 24, 20191.58001.63001.45001.60001.60004,514,900
May 23, 20191.54001.56001.42001.44001.44002,306,300
May 22, 20191.82001.85001.54001.59001.59004,428,600
May 21, 20191.39001.76001.25001.70001.70006,534,900
May 20, 20191.45001.49001.36001.40001.40001,609,600
May 17, 20191.58001.63001.46001.48001.48002,172,000
May 16, 20191.95001.95001.46001.51001.51005,742,000
May 15, 20191.89002.07001.83001.96001.96004,213,200
May 14, 20192.10002.24001.86001.95001.95005,029,900
May 13, 20191.77002.33001.75002.09002.090011,695,000
May 10, 20191.82002.25001.70001.82001.820010,778,300
May 09, 20192.91003.27001.86002.05002.050038,366,400
May 08, 20190.82002.78000.82002.65002.650049,808,100
May 07, 20190.89000.90000.81000.84300.8430189,200
May 06, 20190.92400.92400.86200.88000.8800298,600
May 03, 20190.94000.97000.88400.94000.9400375,200
May 02, 20190.90000.93200.87000.93200.9320493,100
May 01, 20190.85000.91500.85000.88000.8800451,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...