WKHS - Workhorse Group Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.42002.46002.29002.35002.35001,383,900
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
Apr 30, 20190.87000.89600.80000.83000.8300463,700
Apr 29, 20190.87000.87000.77000.82500.8250346,700
Apr 26, 20190.75000.95000.74000.87000.8700558,200
Apr 25, 20190.70000.74400.69000.74000.7400267,100
Apr 24, 20190.63500.72000.62000.69900.6990285,300
Apr 23, 20190.55000.64000.55000.63500.6350376,600
Apr 22, 20190.55000.58800.55000.55100.5510150,200
Apr 18, 20190.54000.58000.52000.56000.5600435,000
Apr 17, 20190.63800.64100.50200.51100.5110891,700
Apr 16, 20190.62200.65200.60000.63800.6380494,300
Apr 15, 20190.65700.65700.60700.62600.6260358,200
Apr 12, 20190.61100.65700.60100.65700.6570158,600
Apr 11, 20190.61000.65000.60000.61200.6120195,700
Apr 10, 20190.61600.61800.60000.60100.601077,800
Apr 09, 20190.62000.62300.60000.62000.6200175,300
Apr 08, 20190.63000.67000.61000.61800.6180169,200
Apr 05, 20190.68000.71000.62000.62200.6220312,600
Apr 04, 20190.64500.72800.64500.67100.67101,222,800
Apr 03, 20190.65100.66800.62100.63000.6300152,600
Apr 02, 20190.65000.68400.62000.66000.660097,800
Apr 01, 20190.61700.66100.61000.65800.6580113,200
Mar 29, 20190.61000.65000.59900.61500.6150206,000
Mar 28, 20190.69000.69300.58400.62600.6260290,800
Mar 27, 20190.72200.73900.58200.69400.6940569,700
Mar 26, 20190.76200.76800.72000.74000.7400176,700
Mar 25, 20190.76000.79000.74000.76500.765082,400
Mar 22, 20190.75000.79000.72000.76600.7660156,100
Mar 21, 20190.79500.79500.75000.75300.7530125,300
Mar 20, 20190.77000.79500.76000.79500.795052,400
Mar 19, 20190.75600.84000.75000.77000.7700252,700
Mar 18, 20190.85300.86000.70000.75000.7500468,800
Mar 15, 20190.90000.91000.85300.86200.8620253,600
Mar 14, 20190.90000.91500.87000.88600.8860202,000
Mar 13, 20190.90200.90500.85000.88000.8800361,900
Mar 12, 20190.90000.94600.90000.90500.9050101,800
Mar 11, 20190.90000.96000.90000.92000.9200215,500
Mar 08, 20190.93000.95000.88000.90700.907088,500
Mar 07, 20190.92000.96500.86000.94000.9400367,200
Mar 06, 20190.96000.96000.92000.92000.9200156,400
Mar 05, 20190.95000.96500.95000.96000.960070,400
Mar 04, 20190.94000.95500.92000.94000.940072,700
Mar 01, 20190.96000.97900.92000.94000.9400194,900
Feb 28, 20190.97000.98000.95000.96000.9600128,600
Feb 27, 20190.96500.98000.96000.98000.980096,300
Feb 26, 20190.98000.98000.96000.97500.9750151,700
Feb 25, 20191.00001.00600.96000.98000.9800155,300
Feb 22, 20190.98300.99800.96000.97000.9700120,800
Feb 21, 20190.99000.99000.95100.95300.9530135,100
Feb 20, 20191.01001.05000.97000.99000.9900287,100
Feb 19, 20191.00001.05000.99001.00001.0000783,700
Feb 15, 20191.05001.07000.92200.98000.9800918,500
Feb 14, 20191.06001.16001.00001.00001.00003,030,800
Feb 13, 20190.93001.05000.92500.99800.99801,722,200
Feb 12, 20190.92000.96000.90000.93100.931087,000
Feb 11, 20190.98000.98000.92000.92000.9200138,000
Feb 08, 20190.95000.98000.93000.95000.950060,700
Feb 07, 20190.98300.98700.93000.94000.9400137,100
Feb 06, 20191.00001.02000.97001.00001.0000202,900
Feb 05, 20191.02001.02000.98001.00001.0000112,800
Feb 04, 20191.00001.08000.97001.00001.0000430,100
Feb 01, 20190.92001.03000.92000.97000.9700195,800
Jan 31, 20190.87400.93000.87000.90900.9090126,200
Jan 30, 20190.86300.90600.85000.87000.8700125,700
Jan 29, 20190.85900.88500.82000.84000.8400132,000
Jan 28, 20190.86000.95000.82000.84500.8450202,600
Jan 25, 20190.91200.96000.88000.90500.9050303,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...