New Zealand markets close in 2 hours 21 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1727-0.0067 (-3.73%)
At close: 04:00PM EDT
0.1710 -0.00 (-0.98%)
After hours: 07:53PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.18500.18500.16000.17300.173021,499,000
16 Apr 20240.18100.18800.17500.17900.179011,279,600
15 Apr 20240.19200.19400.17500.18400.184021,611,000
12 Apr 20240.20400.20400.19200.19500.195017,604,300
11 Apr 20240.20700.20700.20000.20300.203022,531,900
10 Apr 20240.20900.21200.20100.20500.205018,219,700
09 Apr 20240.20900.21000.20500.21000.21008,866,300
08 Apr 20240.21500.21500.20100.20600.206017,085,800
05 Apr 20240.20400.20900.20000.20600.206015,477,200
04 Apr 20240.22000.22000.20400.20500.205021,829,900
03 Apr 20240.21300.21500.20800.21300.213011,358,800
02 Apr 20240.21800.21800.20800.21300.213015,310,800
01 Apr 20240.23100.24000.21700.22700.227014,726,200
28 Mar 20240.23500.23500.22300.23500.235014,442,200
27 Mar 20240.21800.23500.21100.23200.232026,440,400
26 Mar 20240.21000.22000.20500.21600.216021,779,700
25 Mar 20240.21300.21300.20100.21000.210012,810,200
22 Mar 20240.22600.22800.20100.21000.210021,005,600
21 Mar 20240.23900.24000.22100.22200.222013,786,300
20 Mar 20240.24500.24800.22500.23500.235018,473,300
19 Mar 20240.25300.25500.23500.24500.245012,777,700
18 Mar 20240.27200.27400.24000.24900.249014,728,400
15 Mar 20240.25600.27500.25000.26600.266014,998,100
14 Mar 20240.26700.27000.25200.25200.25205,990,400
13 Mar 20240.27600.29000.26500.26900.26907,016,700
12 Mar 20240.27500.28800.25000.27600.276016,040,500
11 Mar 20240.31000.34200.30700.31600.316010,486,700
08 Mar 20240.30500.31700.30500.31000.31007,379,700
07 Mar 20240.30800.32000.29400.30500.30504,244,500
06 Mar 20240.30000.31400.29300.30300.30304,159,000
05 Mar 20240.31000.31100.29000.29400.29405,193,100
04 Mar 20240.33700.34000.30500.31200.31207,565,600
01 Mar 20240.33900.34500.32500.33700.33705,842,500
29 Feb 20240.33400.35000.32000.33500.33506,342,000
28 Feb 20240.33600.35600.33200.33500.33509,039,200
27 Feb 20240.32200.34300.31700.33500.33507,227,600
26 Feb 20240.30000.34400.30000.31200.312011,803,800
23 Feb 20240.29000.30200.28000.28700.28707,730,600
22 Feb 20240.33000.33800.28000.28500.28509,326,200
21 Feb 20240.37500.40900.30500.31700.317021,910,300
20 Feb 20240.31100.38000.30700.36000.360029,930,100
16 Feb 20240.27600.30400.27100.29400.294012,498,600
15 Feb 20240.24800.27500.24500.27200.272010,440,300
14 Feb 20240.23500.24200.23000.24200.24205,821,300
13 Feb 20240.24100.24900.22700.23200.23209,048,600
12 Feb 20240.24800.25800.24500.25600.25606,426,800
09 Feb 20240.24500.24900.23800.24700.24706,487,300
08 Feb 20240.24200.24600.23000.24000.24007,466,300
07 Feb 20240.25900.25900.24100.24400.24406,738,500
06 Feb 20240.25100.26400.25000.26400.26405,436,500
05 Feb 20240.26000.26500.24200.26000.26005,541,500
02 Feb 20240.26400.27000.25300.26200.26204,047,800
01 Feb 20240.27000.27900.26000.26700.26704,623,200
31 Jan 20240.28000.28600.26400.26500.26507,343,600
30 Jan 20240.29500.29800.28200.28300.28303,955,800
29 Jan 20240.28800.29500.28100.29400.29404,446,700
26 Jan 20240.28600.29400.28200.28300.28302,827,800
25 Jan 20240.28900.29500.28000.28600.28602,784,200
24 Jan 20240.30500.31200.28100.28500.28505,097,900
23 Jan 20240.31500.32000.29700.30400.30403,767,100
22 Jan 20240.29000.31300.28400.31000.31005,247,200
19 Jan 20240.30000.30000.27300.28200.28206,708,400
18 Jan 20240.32000.32000.29000.29800.29807,515,400
17 Jan 20240.31000.31800.30700.31800.31804,308,200
16 Jan 20240.32000.32000.31000.31300.31303,489,400
12 Jan 20240.32000.32900.31300.32000.32004,493,800
11 Jan 20240.32000.32700.30600.32100.32106,179,500
10 Jan 20240.34000.34100.31100.31500.31509,665,700
09 Jan 20240.36000.36100.33800.33900.339010,606,600
08 Jan 20240.35500.36300.35200.35900.35905,179,000
05 Jan 20240.36000.36500.35100.35100.35105,724,000
04 Jan 20240.35300.36300.35100.35900.35904,663,700
03 Jan 20240.36000.36500.35100.35300.35306,812,300
02 Jan 20240.36000.38000.35500.36100.36108,817,400
29 Dec 20230.37000.37400.34900.36000.360013,091,800
28 Dec 20230.37000.38900.36900.37000.370010,361,800
27 Dec 20230.38000.38100.36900.37700.37707,504,000
26 Dec 20230.37500.38000.36900.37800.37806,744,800
22 Dec 20230.37500.38900.36500.37000.37009,132,700
21 Dec 20230.37000.38100.35800.37500.375011,376,000
20 Dec 20230.35900.39000.35500.37000.370027,448,900
19 Dec 20230.37000.37000.34500.35000.350014,310,500
18 Dec 20230.37000.37700.36000.36000.36006,175,400
15 Dec 20230.38500.39000.35500.36000.360022,007,900
14 Dec 20230.39500.41400.38000.38000.380012,023,500
13 Dec 20230.37000.39300.35700.38900.38906,247,200
12 Dec 20230.38900.39800.36000.37000.37006,686,400
11 Dec 20230.40800.41200.38100.39100.39104,411,700
08 Dec 20230.40100.41500.39600.41200.41203,888,100
07 Dec 20230.42000.42000.40000.40400.40403,965,100
06 Dec 20230.40900.43900.40500.41100.41106,872,400
05 Dec 20230.40500.41100.39100.40800.40803,720,200
04 Dec 20230.39000.41600.38500.41000.41005,737,500
01 Dec 20230.37700.39700.36400.39200.39205,045,300
30 Nov 20230.39500.41500.36300.37200.37207,503,100
29 Nov 20230.39000.43000.39000.39400.39406,943,700
28 Nov 20230.36400.39400.36000.38100.38106,500,300
27 Nov 20230.37500.37500.36000.36300.36305,227,400
24 Nov 20230.37200.38500.37000.37300.37303,024,400
22 Nov 20230.36400.37500.36000.37300.37303,696,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...