U.S. markets open in 3 hours 8 minutes

Workhorse Group Inc. (WKHS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.30+0.29 (+2.63%)
At close: 4:00PM EDT
11.36 +0.06 (0.53%)
Pre-Market: 06:21AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202111.0311.4910.9311.3011.305,051,200
Jul 27, 202111.3811.4010.8211.0111.015,407,200
Jul 26, 202110.7211.7610.5511.4011.408,207,100
Jul 23, 202111.1911.2110.7610.7910.794,973,300
Jul 22, 202111.6611.7411.1411.2111.214,931,700
Jul 21, 202111.3312.2211.3111.6511.657,431,200
Jul 20, 202111.1711.4810.8511.3111.315,990,300
Jul 19, 202110.8511.3110.6111.2211.227,181,400
Jul 16, 202111.6711.7910.9111.1711.178,004,700
Jul 15, 202111.4012.2111.2311.6811.6810,315,400
Jul 14, 202112.1712.2011.2811.4311.439,044,500
Jul 13, 202112.4412.9812.1312.2712.2711,620,400
Jul 12, 202112.9013.0912.3012.7912.797,667,800
Jul 09, 202112.9813.2112.2712.9812.987,929,700
Jul 08, 202111.6013.3511.5612.9012.9013,275,100
Jul 07, 202113.8513.9212.4312.5112.5113,603,100
Jul 06, 202114.2114.4213.5013.8413.848,607,600
Jul 02, 202115.3115.8213.7914.1714.1719,450,600
Jul 01, 202116.5716.6415.1415.6415.6412,942,100
Jun 30, 202116.9316.9516.1016.5916.5913,255,100
Jun 29, 202117.5417.9516.4317.2017.2029,084,600
Jun 28, 202115.6918.0015.5516.9616.9646,991,700
Jun 25, 202115.6015.8015.0915.6115.6113,733,800
Jun 24, 202116.2116.4115.1715.4915.4914,798,400
Jun 23, 202114.4216.0614.4015.9115.9125,115,900
Jun 22, 202114.3814.7513.7214.5414.5411,302,200
Jun 21, 202114.9515.0914.0114.5414.5410,184,400
Jun 18, 202114.6215.3914.4014.8714.8723,168,600
Jun 17, 202114.9615.6214.3114.4514.4515,747,300
Jun 16, 202113.9015.9313.5814.9014.9038,396,500
Jun 15, 202115.0015.0213.6914.1514.1516,119,900
Jun 14, 202116.0416.4215.0315.0515.0521,034,900
Jun 11, 202115.5116.1614.6115.5315.5323,247,500
Jun 10, 202116.5916.8915.0115.0615.0625,260,900
Jun 09, 202117.3618.5915.2616.9016.9075,171,600
Jun 08, 202115.1117.4414.6015.5815.5872,754,500
Jun 07, 202113.7514.8513.5313.9413.9437,886,700
Jun 04, 202114.4514.9312.5113.0513.0544,063,900
Jun 03, 202114.3918.3313.1014.7714.77156,013,200
Jun 02, 20219.6811.549.5511.5211.5233,901,500
Jun 01, 20219.589.689.239.639.636,914,300
May 28, 20219.9410.159.279.379.3714,415,600
May 27, 20219.139.668.919.629.6211,335,900
May 26, 20218.169.358.139.139.1312,016,200
May 25, 20218.358.498.018.148.145,942,300
May 24, 20218.478.528.118.318.315,781,800
May 21, 20218.618.828.428.468.465,886,400
May 20, 20219.239.238.358.588.589,453,100
May 19, 20218.739.098.448.998.997,678,000
May 18, 20218.279.208.109.009.0013,776,300
May 17, 20218.048.347.768.258.2511,687,100
May 14, 20217.608.267.488.108.109,934,200
May 13, 20217.887.987.077.487.4816,019,900
May 12, 20218.018.427.627.697.6910,392,800
May 11, 20217.419.147.208.248.2425,223,400
May 10, 20219.109.418.048.208.2026,616,400
May 07, 20219.5410.089.449.649.6412,541,600
May 06, 202110.8310.879.349.619.6120,234,900
May 05, 202111.4211.4710.8610.9810.986,248,000
May 04, 202111.5611.6010.8811.2011.208,358,600
May 03, 202112.4512.4811.6611.7111.717,947,500
Apr 30, 202112.3313.0212.2712.3912.3913,479,200
Apr 29, 202113.1413.1412.2212.6112.616,589,800
Apr 28, 202112.8413.2212.6113.0313.034,464,700
Apr 27, 202113.2313.4212.7613.0013.006,538,400
Apr 26, 202112.8313.3812.3613.2313.238,810,400
Apr 23, 202112.8413.1512.5812.6812.688,075,700
Apr 22, 202112.5713.3512.4312.6812.6811,281,000
Apr 21, 202112.0312.7311.7612.4612.4611,102,100
Apr 20, 202112.3212.9011.9012.2712.279,874,300
Apr 19, 202112.6612.8011.7712.6012.6014,945,600
Apr 16, 202112.0113.9411.7413.2313.2334,278,600
Apr 15, 202112.5912.6211.3211.6511.6513,326,300
Apr 14, 202113.0413.1512.4912.5912.597,287,400
Apr 13, 202112.5813.2412.3113.0613.068,576,400
Apr 12, 202112.9713.0012.3012.3612.368,069,900
Apr 09, 202113.2713.4312.9113.0713.077,270,000
Apr 08, 202113.2213.6412.8713.4113.418,149,700
Apr 07, 202113.7114.0813.0613.2013.208,386,800
Apr 06, 202113.2714.0313.0313.8113.818,335,300
Apr 05, 202114.4714.5013.1813.2313.239,816,700
Apr 01, 202114.6514.9113.9914.1414.1410,386,800
Mar 31, 202113.9014.0713.3913.7713.7711,405,700
Mar 30, 202112.9413.4112.4013.4013.408,341,900
Mar 29, 202113.3813.4312.6012.9312.939,756,800
Mar 26, 202113.7314.3012.8713.4513.4513,502,200
Mar 25, 202112.8114.0612.5713.5713.5711,762,900
Mar 24, 202114.7314.7313.1613.2113.2112,115,900
Mar 23, 202115.6315.7614.3214.5414.5412,272,800
Mar 22, 202116.2516.4215.4515.6315.637,604,000
Mar 19, 202115.4616.2515.1816.1216.1210,436,000
Mar 18, 202116.4816.5715.2115.4015.4015,296,200
Mar 17, 202116.0217.1815.8516.9316.939,499,900
Mar 16, 202117.8618.5916.3716.6916.6912,728,900
Mar 15, 202116.6718.0516.3817.8317.8314,264,300
Mar 12, 202116.0817.2215.7816.8716.8720,011,800
Mar 11, 202116.2217.9815.8717.5017.5023,308,200
Mar 10, 202116.6517.0315.4415.9415.9419,764,800
Mar 09, 202115.8017.5715.2716.3516.3529,758,700
Mar 08, 202114.0117.7513.3815.5015.5047,803,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...