New Zealand markets close in 3 hours 19 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.89+0.10 (+1.73%)
At close: 04:00PM EST
5.85 -0.04 (-0.68%)
After hours: 07:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20215.855.935.645.895.895,018,030
26 Nov 20215.895.965.565.795.794,656,900
24 Nov 20215.996.105.846.036.034,036,700
23 Nov 20216.226.295.886.046.046,421,300
22 Nov 20216.336.365.966.116.115,688,500
19 Nov 20216.366.526.256.276.273,636,400
18 Nov 20216.806.806.156.356.358,594,800
17 Nov 20216.967.076.726.786.784,754,000
16 Nov 20217.037.116.737.087.086,549,700
15 Nov 20217.257.356.967.187.185,598,800
12 Nov 20217.127.267.057.177.175,056,400
11 Nov 20216.817.226.677.107.1010,173,600
10 Nov 20216.547.106.466.646.6411,551,100
09 Nov 20216.827.126.376.646.6411,615,900
08 Nov 20216.657.026.606.896.8912,094,800
05 Nov 20217.257.256.226.556.5528,772,600
04 Nov 20217.267.487.087.227.229,704,000
03 Nov 20217.747.807.077.227.2230,250,500
02 Nov 20217.397.806.957.777.7713,154,900
01 Nov 20216.787.306.787.267.269,457,800
29 Oct 20216.877.166.706.736.737,530,500
28 Oct 20216.547.436.456.976.9715,802,200
27 Oct 20216.697.106.416.436.437,380,500
26 Oct 20216.497.226.476.616.6113,060,300
25 Oct 20216.256.566.186.466.467,284,100
22 Oct 20216.566.636.126.296.2911,031,800
21 Oct 20216.536.736.476.686.686,280,500
20 Oct 20216.616.676.436.596.594,340,600
19 Oct 20216.396.706.286.616.616,835,100
18 Oct 20216.456.536.336.376.374,947,500
15 Oct 20216.556.616.386.506.506,308,600
14 Oct 20216.726.846.466.546.547,468,300
13 Oct 20216.456.796.336.686.687,362,700
12 Oct 20216.046.456.046.436.4311,318,300
11 Oct 20216.156.316.026.046.046,656,100
08 Oct 20216.386.436.046.086.0811,229,200
07 Oct 20216.426.646.276.366.368,343,400
06 Oct 20216.706.706.116.266.2618,975,100
05 Oct 20216.967.086.776.906.905,681,500
04 Oct 20217.407.416.916.936.936,396,200
01 Oct 20217.807.807.327.387.384,968,000
30 Sep 20217.637.797.367.657.657,510,200
29 Sep 20218.028.147.707.747.746,532,600
28 Sep 20218.088.357.968.058.055,586,300
27 Sep 20217.578.387.458.298.299,621,500
24 Sep 20217.487.867.407.527.525,953,000
23 Sep 20217.417.687.307.577.578,517,100
22 Sep 20217.757.757.057.417.4120,184,200
21 Sep 20218.198.348.048.198.193,781,600
20 Sep 20218.198.448.038.198.194,722,400
17 Sep 20218.298.598.228.568.565,833,200
16 Sep 20218.158.378.038.278.273,861,400
15 Sep 20218.358.388.088.238.236,928,400
14 Sep 20218.698.828.318.458.454,523,200
13 Sep 20218.818.838.368.708.705,114,400
10 Sep 20219.109.118.728.748.745,139,500
09 Sep 20218.899.238.659.049.045,699,400
08 Sep 20219.209.238.678.918.917,269,100
07 Sep 20219.019.318.949.169.165,506,600
03 Sep 20219.349.388.939.009.008,515,400
02 Sep 20219.149.709.039.309.3011,200,100
01 Sep 20219.8010.599.109.149.1429,042,200
31 Aug 20219.6610.299.629.819.819,391,400
30 Aug 20219.879.929.449.729.726,543,200
27 Aug 20219.469.709.379.599.594,462,900
26 Aug 20219.429.859.309.419.416,394,500
25 Aug 20219.599.619.159.349.347,110,500
24 Aug 20219.129.779.129.679.678,615,400
23 Aug 20219.079.268.839.149.146,721,700
20 Aug 20218.819.268.748.908.906,276,800
19 Aug 20219.159.308.688.708.705,007,100
18 Aug 20219.429.459.139.199.194,049,500
17 Aug 20219.039.528.889.409.408,493,300
16 Aug 20219.399.489.059.169.164,916,200
13 Aug 20219.919.929.189.419.417,521,100
12 Aug 20219.9110.209.819.959.955,936,700
11 Aug 202110.1210.279.639.809.808,950,300
10 Aug 202110.2510.499.8510.2710.279,055,900
09 Aug 20219.8910.459.4310.2810.2812,119,700
06 Aug 202110.6210.6310.1010.1010.106,544,100
05 Aug 202110.5010.6810.3110.5810.584,357,100
04 Aug 202110.6310.9010.3210.4110.415,354,300
03 Aug 202111.2611.2610.4710.7110.717,420,900
02 Aug 202111.4311.6311.1111.2011.205,502,600
30 Jul 202111.5212.0611.2911.5411.545,601,700
29 Jul 202111.6612.3411.5111.7411.7417,262,500
28 Jul 202111.0311.4910.9311.3011.305,066,100
27 Jul 202111.3811.4010.8211.0111.015,417,600
26 Jul 202110.7211.7610.5511.4011.408,211,800
23 Jul 202111.1911.2110.7610.7910.794,985,100
22 Jul 202111.6611.7411.1411.2111.214,931,700
21 Jul 202111.3312.2211.3111.6511.657,431,200
20 Jul 202111.1711.4810.8511.3111.315,990,300
19 Jul 202110.8511.3110.6111.2211.227,181,400
16 Jul 202111.6711.7910.9111.1711.178,041,100
15 Jul 202111.4012.2111.2311.6811.6810,315,400
14 Jul 202112.1712.2011.2811.4311.439,044,500
13 Jul 202112.4412.9812.1312.2712.2711,620,400
12 Jul 202112.9013.0912.3012.7912.797,667,800
09 Jul 202112.9813.2112.2712.9812.987,955,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...