Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workhorse Grp (NQ: WKHS )

1.100 +0.140 (+14.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.020 1.190 1.000 1.100 5,206,863 +0.14(+14.44%)
Nov 21, 2024 1.050 1.080 0.8777 0.9612 4,983,304 -0.09(-8.46%)
Nov 20, 2024 1.050 1.120 1.020 1.050 4,638,506 -0.17(-13.93%)
Nov 19, 2024 1.220 1.220 1.080 1.220 4,053,778 +0.02(+1.67%)
Nov 18, 2024 1.270 1.330 1.190 1.200 2,668,981 -0.05(-4.00%)
Nov 15, 2024 1.160 1.420 1.000 1.250 4,708,179 +0.07(+5.93%)
Nov 14, 2024 1.370 1.370 1.140 1.180 4,560,756 -0.20(-14.49%)
Nov 13, 2024 1.500 1.530 1.250 1.380 8,289,599 -0.06(-4.17%)
Nov 12, 2024 1.330 1.940 1.310 1.440 39,783,668 +0.25(+21.01%)
Nov 11, 2024 0.8100 1.200 0.8009 1.190 11,457,289 +0.40(+51.11%)
Nov 08, 2024 0.8498 0.8505 0.7650 0.7875 1,801,800 -0.05(-6.42%)
Nov 07, 2024 0.7800 0.8888 0.7601 0.8415 3,322,512 +0.07(+8.37%)
Nov 06, 2024 0.7700 0.7800 0.7301 0.7765 2,072,811 +0.02(+2.37%)
Nov 05, 2024 0.7500 0.7782 0.7322 0.7585 1,113,953 +0.02(+3.06%)
Nov 04, 2024 0.7750 0.7755 0.7320 0.7360 710,230 -0.03(-4.53%)
Nov 01, 2024 0.7522 0.7794 0.7512 0.7709 699,761 +0.01(+1.93%)
Oct 31, 2024 0.7900 0.7874 0.7500 0.7563 826,562 -0.02(-2.76%)
Oct 30, 2024 0.8000 0.8046 0.7644 0.7778 836,130 -0.03(-3.25%)
Oct 29, 2024 0.8500 0.8512 0.7981 0.8039 708,534 -0.05(-5.98%)
Oct 28, 2024 0.8200 0.8585 0.8051 0.8550 954,077 +0.04(+4.96%)
Oct 25, 2024 0.7800 0.8200 0.7800 0.8146 812,369 +0.03(+3.44%)
Oct 24, 2024 0.8000 0.8079 0.7750 0.7875 746,574 -0.01(-0.64%)
Oct 23, 2024 0.8200 0.8300 0.7670 0.7926 1,045,295 -0.04(-4.94%)
Oct 22, 2024 0.7900 0.8400 0.7850 0.8338 836,753 +0.04(+4.41%)
Oct 21, 2024 0.8300 0.8318 0.7800 0.7986 771,264 -0.03(-3.39%)
Oct 18, 2024 0.8000 0.8300 0.7700 0.8266 934,519 +0.05(+5.97%)
Oct 17, 2024 0.8700 0.8749 0.7800 0.7800 1,718,621 -0.08(-9.30%)
Oct 16, 2024 0.8486 0.8888 0.8300 0.8600 1,187,539 +0.01(+1.14%)
Oct 15, 2024 0.8300 0.9122 0.8057 0.8503 2,045,980 +0.02(+1.98%)
Oct 14, 2024 0.8072 0.8398 0.7850 0.8338 1,139,054 +0.04(+5.29%)
Oct 11, 2024 0.7758 0.7966 0.7500 0.7919 408,262 +0.02(+2.08%)
Oct 10, 2024 0.7676 0.8192 0.7600 0.7758 1,249,073 +0.01(+1.16%)
Oct 09, 2024 0.7200 0.7700 0.6933 0.7669 1,168,966 +0.05(+7.65%)
Oct 08, 2024 0.7250 0.7300 0.6910 0.7124 1,285,696 -0.02(-2.54%)
Oct 07, 2024 0.7724 0.7727 0.7150 0.7310 1,354,054 -0.04(-5.40%)
Oct 04, 2024 0.7110 0.7879 0.7100 0.7727 1,534,833 +0.07(+9.93%)
Oct 03, 2024 0.7100 0.7240 0.6887 0.7029 1,199,322 -0.03(-3.58%)
Oct 02, 2024 0.7500 0.7600 0.7146 0.7290 1,611,254 -0.02(-2.81%)
Oct 01, 2024 0.8600 0.8700 0.7250 0.7501 3,022,180 -0.12(-13.72%)
Sep 30, 2024 0.9500 0.9550 0.8500 0.8694 1,223,021 -0.04(-4.02%)
Sep 27, 2024 0.8661 0.9580 0.8654 0.9058 1,839,276 +0.04(+4.63%)
Sep 26, 2024 0.8256 0.8929 0.8210 0.8657 1,178,709 +0.05(+6.71%)
Sep 25, 2024 0.9000 0.9280 0.8002 0.8113 2,184,740 -0.08(-8.79%)
Sep 24, 2024 0.7705 0.9150 0.7700 0.8895 3,288,572 +0.13(+17.02%)
Sep 23, 2024 0.7453 0.7905 0.7100 0.7601 1,613,827 +0.03(+4.12%)
Sep 20, 2024 0.7900 0.7900 0.7300 0.7300 1,561,325 -0.05(-6.66%)
Sep 19, 2024 0.7600 0.8000 0.7214 0.7821 1,528,423 +0.05(+6.84%)
Sep 18, 2024 0.7600 0.7950 0.7011 0.7320 1,794,262 -0.00(-0.66%)
Sep 17, 2024 0.6960 0.7796 0.6655 0.7369 2,933,313 +0.05(+7.37%)
Sep 16, 2024 0.6867 0.7092 0.6600 0.6863 1,883,559 +0.01(+1.15%)
Sep 13, 2024 0.6235 0.7051 0.6100 0.6785 3,098,732 +0.07(+11.23%)
Sep 12, 2024 0.6420 0.6500 0.6031 0.6100 2,609,726 -0.05(-6.97%)
Sep 11, 2024 0.6873 0.7049 0.6141 0.6557 3,650,063 -0.04(-5.65%)
Sep 10, 2024 0.7430 0.7679 0.6600 0.6950 7,970,162 -0.06(-7.33%)
Sep 09, 2024 0.6210 0.8081 0.5725 0.7500 24,743,288 +0.17(+29.53%)
Sep 06, 2024 0.6298 0.6323 0.5770 0.5790 906,031 -0.05(-8.02%)
Sep 05, 2024 0.6263 0.6480 0.6125 0.6295 907,734 +0.01(+1.19%)
Sep 04, 2024 0.6161 0.6389 0.6052 0.6221 1,028,061 +0.01(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.