New Zealand markets open in 6 hours 11 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9950+0.1350 (+4.72%)
As of 10:49AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20222.96003.03852.95002.99502.9950930,029
03 Oct 20222.99003.00002.80002.86002.86004,865,300
30 Sept 20222.75002.95002.74002.87002.87003,557,500
29 Sept 20222.87002.87502.61002.68002.68003,361,300
28 Sept 20222.72002.92002.70002.91002.91002,630,200
27 Sept 20222.81002.85002.70002.72002.72002,622,000
26 Sept 20222.63002.88002.61002.69002.69002,521,300
23 Sept 20222.75002.78602.59002.66002.66003,629,400
22 Sept 20222.92002.93002.77002.82002.82002,658,000
21 Sept 20222.96003.05002.86002.91002.91002,639,100
20 Sept 20223.02003.07002.94002.94002.94001,638,800
19 Sept 20223.00003.04502.94003.03003.03002,344,200
16 Sept 20223.20003.23003.04003.04003.04003,837,400
15 Sept 20223.19003.43003.17003.27003.27003,147,600
14 Sept 20223.06003.21003.00503.21003.21002,711,200
13 Sept 20223.05003.13002.99303.05003.05002,695,200
12 Sept 20223.15003.26003.02003.16003.16002,666,500
09 Sept 20223.11003.16003.06003.13003.13002,360,600
08 Sept 20223.02003.10002.95003.06003.06001,782,900
07 Sept 20222.92003.08002.87503.07003.07002,079,400
06 Sept 20223.00003.00002.86502.94002.94002,784,400
02 Sept 20223.15003.15002.96002.99002.99002,908,600
01 Sept 20223.06003.15002.99003.14003.14004,625,500
31 Aug 20223.13003.20003.06003.13003.13002,268,200
30 Aug 20223.20003.23003.03003.13003.13002,423,000
29 Aug 20223.20003.34003.17003.19003.19002,032,500
26 Aug 20223.46003.49003.24003.29003.29003,150,600
25 Aug 20223.40003.60003.36003.48003.48004,345,400
24 Aug 20223.26003.46003.23003.36003.36002,748,700
23 Aug 20223.28003.33003.16003.20003.20002,518,600
22 Aug 20223.30003.34503.19003.22003.22003,315,800
19 Aug 20223.59003.63003.40003.43003.43003,291,300
18 Aug 20223.86003.88003.68003.72003.72002,823,900
17 Aug 20224.06004.06003.81003.82003.82004,250,000
16 Aug 20224.22004.22003.97004.14004.14003,815,700
15 Aug 20224.30004.44004.14004.18004.18004,386,900
12 Aug 20223.98004.35003.88504.35004.35004,948,800
11 Aug 20223.91004.16003.77003.93003.93005,566,700
10 Aug 20223.67003.86003.53003.85003.85005,613,800
09 Aug 20224.12004.15003.38003.39003.39008,200,600
08 Aug 20224.56004.73004.41004.47004.47004,795,500
05 Aug 20224.37004.47004.18004.28004.28004,412,900
04 Aug 20224.02004.57004.02004.49004.49008,441,100
03 Aug 20224.01004.09003.88004.06004.06007,409,100
02 Aug 20223.46003.87003.39503.87003.87006,219,200
01 Aug 20223.27003.50003.20003.50003.50006,178,600
29 Jul 20223.16003.29003.09003.27003.27002,598,400
28 Jul 20223.02003.23003.02003.21003.21003,038,500
27 Jul 20222.92003.02002.82403.02003.02002,560,200
26 Jul 20222.94002.95002.81002.84002.84002,959,600
25 Jul 20223.16003.16002.93002.98002.98003,235,000
22 Jul 20223.55003.56003.10003.12003.12004,629,800
21 Jul 20223.64003.65003.46003.56003.56004,381,400
20 Jul 20223.33503.84003.26003.63003.630020,237,400
19 Jul 20223.02003.16002.98003.13003.13003,718,300
18 Jul 20222.95003.06002.91002.95002.95003,137,900
15 Jul 20222.87002.90002.73002.88002.88002,432,000
14 Jul 20222.74002.86002.70002.85002.85002,161,000
13 Jul 20222.67002.84502.65002.79002.79002,044,300
12 Jul 20222.75002.87002.65002.75002.75003,590,200
11 Jul 20222.90002.93002.72502.74002.74002,561,800
08 Jul 20222.85002.99002.80002.91002.91002,350,600
07 Jul 20222.79002.90702.77002.86002.86002,490,500
06 Jul 20222.74002.86502.71002.76002.76003,380,700
05 Jul 20222.55502.77002.45002.76002.76004,908,000
01 Jul 20222.60002.68502.53002.60002.60002,591,700
30 Jun 20222.57002.65002.51002.60002.60003,420,400
29 Jun 20222.70002.72002.53002.60002.60005,735,300
28 Jun 20222.93002.94502.71002.72002.72005,395,200
27 Jun 20223.15003.21502.86002.92002.92005,778,400
24 Jun 20223.18003.31503.07003.14003.14008,827,000
23 Jun 20222.94003.20002.90203.17003.17005,197,900
22 Jun 20222.86003.04002.83002.91002.91004,181,400
21 Jun 20223.01003.06002.85002.89002.89004,069,600
17 Jun 20222.84003.06002.81002.94002.94009,862,500
16 Jun 20222.86002.89502.72002.81002.81003,734,100
15 Jun 20222.75002.95002.69002.94002.94004,200,200
14 Jun 20222.75002.84002.64002.70002.70003,859,900
13 Jun 20222.68002.84002.64502.72002.72005,233,900
10 Jun 20222.88002.99002.76002.79002.79003,536,500
09 Jun 20223.06003.08002.89502.94002.94002,728,400
08 Jun 20222.97003.22502.97003.09003.09004,580,000
07 Jun 20222.88002.98002.78002.96002.96002,897,700
06 Jun 20223.03003.06002.87002.94002.94004,274,800
03 Jun 20223.10003.19002.91002.95002.95004,920,300
02 Jun 20222.85003.23002.79003.23003.23005,709,500
01 Jun 20223.10003.11002.78002.80002.80004,456,300
31 May 20222.98003.10502.90003.09003.09004,883,000
27 May 20222.79003.00002.77502.98002.98003,621,900
26 May 20222.56002.78002.50002.72002.72002,960,200
25 May 20222.50002.64002.48002.56002.56002,911,900
24 May 20222.69002.71002.48002.51002.51003,965,000
23 May 20222.75002.80002.63502.76002.76002,597,100
20 May 20223.01003.05002.63502.78002.78004,494,300
19 May 20222.81003.05002.81002.94002.94003,919,100
18 May 20222.91003.13902.85002.85002.85004,306,300
17 May 20222.87002.99002.71502.97002.97005,459,300
16 May 20222.79002.99002.66502.75002.75004,353,700
13 May 20222.63002.83002.57002.82002.82005,568,200
12 May 20222.19002.58002.11002.55002.55008,936,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...