New Zealand markets open in 4 hours 33 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7200-0.0100 (-0.58%)
At close: 04:00PM EDT
1.6900 -0.03 (-1.74%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20241.78001.78001.65001.72001.72001,111,600
11 Jul 20241.51001.78001.50001.73001.73002,240,900
10 Jul 20241.51001.52001.44001.47001.4700571,400
09 Jul 20241.49001.51001.37001.49001.49001,014,900
08 Jul 20241.34001.50001.33001.47001.47001,631,500
05 Jul 20241.38001.41001.28501.34001.3400968,700
03 Jul 20241.40001.40001.36001.36001.3600670,300
02 Jul 20241.53001.53001.36001.36001.36001,321,900
01 Jul 20241.54001.58001.46001.52001.5200853,400
28 Jun 20241.61001.62001.51001.57001.57002,260,000
27 Jun 20241.69001.70001.58001.61001.6100906,300
26 Jun 20241.79001.88901.70001.71001.7100972,200
25 Jun 20241.78001.82001.70001.72001.7200845,400
24 Jun 20241.71001.96801.71001.76001.76001,397,600
21 Jun 20241.69001.72001.64001.71001.7100789,500
20 Jun 20241.87001.87001.64001.70001.70001,135,200
18 Jun 20242.22002.22001.84001.88001.88002,058,500
17 Jun 20242.66002.83002.12002.21002.21002,523,300
17 Jun 20241:20 Stock split
14 Jun 20243.02003.12003.00003.00003.0000688,460
13 Jun 20243.20003.26003.00003.00003.00001,242,645
12 Jun 20243.60003.78003.50003.54003.5400542,435
11 Jun 20243.54003.58003.36003.58003.5800280,060
10 Jun 20243.60003.70003.44003.44003.4400339,590
07 Jun 20243.64003.94003.46003.60003.6000374,655
06 Jun 20243.46004.00003.46003.60003.6000587,695
05 Jun 20243.62003.64003.48003.58003.5800490,500
04 Jun 20243.80003.82003.52003.60003.6000480,045
03 Jun 20244.00004.00003.72003.82003.8200561,215
31 May 20244.02004.12003.90003.90003.9000325,710
30 May 20243.84004.12003.84003.96003.9600357,995
29 May 20244.20004.20003.80003.80003.8000379,205
28 May 20244.24004.34004.06004.20004.2000363,870
24 May 20243.94004.40003.80004.30004.3000571,555
23 May 20244.66004.66003.84003.92003.92001,352,905
22 May 20244.22004.62004.10004.24004.2400504,615
21 May 20244.54004.56004.12004.26004.2600676,765
20 May 20245.10005.12004.56004.70004.7000708,605
17 May 20245.00005.44004.34004.80004.80001,236,440
16 May 20244.60005.42004.34005.06005.06001,677,125
15 May 20244.16004.60003.72004.54004.54001,505,255
14 May 20243.84004.22003.72004.18004.18001,136,735
13 May 20243.60003.80003.44003.64003.6400488,835
10 May 20244.18004.22003.50003.60003.6000847,630
09 May 20243.86004.42003.80004.20004.2000607,730
08 May 20243.84003.98003.74003.86003.8600461,360
07 May 20243.86004.10003.70003.98003.98001,062,505
06 May 20243.22004.24003.22003.86003.86002,819,455
03 May 20243.30003.44003.14003.20003.20001,065,650
02 May 20243.38003.38003.12003.28003.28001,069,930
01 May 20243.08003.40003.04003.30003.3000501,100
30 Apr 20243.36003.38003.00003.02003.02001,054,230
29 Apr 20243.20003.40003.12003.34003.34001,335,920
26 Apr 20243.16003.22003.06003.14003.1400771,210
25 Apr 20243.10003.24003.06003.14003.1400790,450
24 Apr 20243.24003.30003.18003.22003.2200765,505
23 Apr 20243.22003.40003.18003.22003.2200594,675
22 Apr 20243.22003.36003.10003.16003.1600805,260
19 Apr 20243.00003.24003.00003.22003.2200608,325
18 Apr 20243.50003.52003.02003.04003.0400731,430
17 Apr 20243.70003.70003.20003.46003.46001,077,065
16 Apr 20243.62003.76003.50003.58003.5800563,980
15 Apr 20243.84003.88003.50003.68003.68001,080,550
12 Apr 20244.08004.08003.84003.90003.9000882,510
11 Apr 20244.14004.14004.00004.06004.06001,126,595
10 Apr 20244.18004.24004.02004.10004.1000910,985
09 Apr 20244.18004.20004.10004.20004.2000443,315
08 Apr 20244.30004.30004.02004.12004.1200854,290
05 Apr 20244.08004.18004.00004.12004.1200780,560
04 Apr 20244.40004.40004.08004.10004.10001,091,495
03 Apr 20244.26004.30004.16004.26004.2600567,940
02 Apr 20244.36004.36004.16004.26004.2600765,540
01 Apr 20244.62004.80004.34004.54004.5400736,310
28 Mar 20244.70004.70004.46004.70004.7000722,110
27 Mar 20244.36004.70004.22004.64004.64001,322,020
26 Mar 20244.20004.40004.10004.32004.32001,088,985
25 Mar 20244.26004.26004.02004.20004.2000640,510
22 Mar 20244.52004.56004.02004.20004.20001,058,300
21 Mar 20244.78004.80004.42004.44004.4400689,315
20 Mar 20244.90004.96004.50004.70004.7000923,665
19 Mar 20245.06005.10004.70004.90004.9000638,885
18 Mar 20245.44005.48004.80004.98004.9800736,420
15 Mar 20245.12005.50005.00005.32005.3200751,505
14 Mar 20245.34005.40005.04005.04005.0400299,520
13 Mar 20245.52005.80005.30005.38005.3800350,835
12 Mar 20245.50005.76005.00005.52005.5200802,025
11 Mar 20246.20006.84006.14006.32006.3200524,335
08 Mar 20246.10006.34006.10006.20006.2000369,970
07 Mar 20246.16006.40005.88006.10006.1000212,225
06 Mar 20246.00006.28005.86006.06006.0600207,950
05 Mar 20246.20006.22005.80005.88005.8800259,655
04 Mar 20246.74006.80006.10006.24006.2400378,280
01 Mar 20246.78006.90006.50006.74006.7400294,115
29 Feb 20246.68007.00006.40006.70006.7000317,100
28 Feb 20246.72007.12006.64006.70006.7000451,960
27 Feb 20246.44006.86006.34006.70006.7000361,380
26 Feb 20246.00006.88006.00006.24006.2400590,190
23 Feb 20245.80006.04005.60005.74005.7400386,530
22 Feb 20246.60006.76005.60005.70005.7000466,310
21 Feb 20247.50008.18006.10006.34006.34001,095,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...