WKHS - Workhorse Group Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.87000.88100.86000.87700.87707,560,200
01 Jun 20230.85600.87000.80000.86400.86407,265,500
31 May 20230.88000.88000.83200.84100.841013,037,200
30 May 20230.87000.90000.86000.88800.888010,175,000
26 May 20230.83800.87000.83800.86100.86104,402,100
25 May 20230.87000.87000.82500.83800.83805,441,700
24 May 20230.89000.89000.86100.86100.86105,504,600
23 May 20230.90200.95400.88100.89600.896010,878,500
22 May 20230.89500.95000.88500.92300.92308,204,700
19 May 20230.97001.01000.89000.89600.89608,110,300
18 May 20230.98001.02000.92200.95700.95705,960,900
17 May 20230.87400.98000.87000.97900.97908,695,100
16 May 20230.88600.89100.83500.87400.87404,453,600
15 May 20230.92100.98000.82400.88800.88805,994,700
12 May 20230.97000.98000.87800.90700.907011,580,800
11 May 20231.04001.04900.93300.95500.955011,690,800
10 May 20231.00001.07000.99001.07001.07001,978,400
09 May 20231.02001.03000.93000.98300.98308,877,000
08 May 20231.09001.09001.02001.04001.04001,727,900
05 May 20231.07001.12001.05001.08001.08002,162,700
04 May 20231.12001.12001.03001.06001.06002,571,400
03 May 20231.10001.16001.06901.14001.14004,186,000
02 May 20230.91001.10000.90001.09001.090010,755,200
01 May 20230.94500.95500.87000.89300.89306,713,200
28 Apr 20230.92500.95700.91100.94200.94203,371,300
27 Apr 20230.91000.94900.89000.93900.93902,756,700
26 Apr 20230.92100.95400.88100.90400.90404,046,300
25 Apr 20230.96000.97000.90300.91400.91405,062,000
24 Apr 20230.99101.00000.94100.95000.95004,356,700
21 Apr 20231.00001.02000.96000.99100.99106,292,900
20 Apr 20231.05001.06001.00001.00001.00003,796,000
19 Apr 20231.07001.08001.04001.05001.05002,552,600
18 Apr 20231.12001.13001.07001.08001.08002,949,500
17 Apr 20231.07001.18001.06001.12001.12004,355,900
14 Apr 20231.12001.13001.06001.07001.07002,826,400
13 Apr 20231.06001.15001.05001.13001.13004,167,300
12 Apr 20231.09001.12001.04001.04001.04003,036,300
11 Apr 20231.11001.14001.07001.07001.07004,321,200
10 Apr 20231.11001.12001.08001.11001.11003,250,400
06 Apr 20231.13001.13001.08001.11501.11502,475,800
05 Apr 20231.23001.23001.10001.11001.11004,672,100
04 Apr 20231.26001.28001.21001.23001.23002,604,500
03 Apr 20231.33001.33001.24001.27001.27002,785,500
31 Mar 20231.37001.39001.30001.33001.33004,442,100
30 Mar 20231.33001.39001.33001.36001.36007,050,300
29 Mar 20231.25001.33001.25001.31001.31003,569,900
28 Mar 20231.27001.28001.23001.25001.25004,157,800
27 Mar 20231.29001.31001.23001.27001.27004,902,500
24 Mar 20231.23001.28501.18001.27001.270012,018,000
23 Mar 20231.31001.31501.23001.24001.24004,935,700
22 Mar 20231.40001.42001.26001.27001.27007,461,400
21 Mar 20231.40001.43001.36001.39001.39006,102,400
20 Mar 20231.46001.47001.36001.38001.38006,254,600
17 Mar 20231.49001.51001.43001.46001.46004,449,500
16 Mar 20231.51001.56001.45001.50001.50005,342,100
15 Mar 20231.54001.55001.48001.53001.53002,555,600
14 Mar 20231.62001.62001.55001.57001.57001,904,800
13 Mar 20231.57001.61001.51001.55001.55003,824,800
10 Mar 20231.63001.66001.58001.59001.59002,466,400
09 Mar 20231.70001.75001.63001.63001.63002,491,200
08 Mar 20231.76001.76001.66001.71001.71003,282,000
07 Mar 20231.89001.90001.74001.74001.74003,747,100
06 Mar 20231.94002.02001.88001.89001.89002,813,200
03 Mar 20231.88001.99001.87001.91001.91003,540,100
02 Mar 20231.78001.89001.73001.87501.87502,876,300
01 Mar 20231.95001.96501.73001.75501.75505,712,900
28 Feb 20231.96502.07001.89002.06002.06003,301,600
27 Feb 20231.95002.00001.92001.95001.95001,730,800
24 Feb 20231.94001.95001.90001.91001.91002,188,400
23 Feb 20232.02002.03701.93001.99001.99002,020,000
22 Feb 20232.02002.05001.95002.01002.01002,360,400
21 Feb 20232.11002.14002.01002.02002.02002,524,600
17 Feb 20232.16002.19002.05002.12002.12001,866,400
16 Feb 20232.20002.31902.15002.16002.16002,883,900
15 Feb 20232.03002.24002.03002.24002.24003,110,100
14 Feb 20232.00002.07001.91002.05002.05002,223,300
13 Feb 20232.02002.04001.93501.99001.99001,950,000
10 Feb 20231.98002.02001.92002.01002.01002,761,100
09 Feb 20232.14002.20001.97001.98001.98002,928,900
08 Feb 20232.14002.23002.08002.10002.10002,907,700
07 Feb 20232.21002.21002.06502.15002.15003,636,400
06 Feb 20232.33002.34002.15002.21002.21004,246,900
03 Feb 20232.39002.60002.33002.36002.36005,749,800
02 Feb 20232.39002.60002.36002.49002.49006,362,600
01 Feb 20232.21002.35002.18002.32002.32003,136,400
31 Jan 20232.07002.21002.07002.21002.21002,538,700
30 Jan 20232.20002.22002.07002.07002.07002,362,600
27 Jan 20232.04002.37001.99002.23002.23006,439,800
26 Jan 20232.15002.19002.05002.08002.08002,136,800
25 Jan 20232.12002.13002.01002.10002.10002,294,800
24 Jan 20232.16002.21002.12902.16002.16002,292,100
23 Jan 20232.15002.20002.03002.17002.17002,824,800
20 Jan 20232.01002.12001.95502.12002.12004,482,000
19 Jan 20232.05002.08901.94001.96001.96002,448,300
18 Jan 20232.15002.24002.04002.06002.06003,076,600
17 Jan 20232.03002.16001.97002.13002.13002,643,700
13 Jan 20231.94002.03001.90002.03002.03002,378,300
12 Jan 20231.85001.97001.79001.97001.97002,954,200
11 Jan 20231.80001.88001.77001.85001.85002,901,400
10 Jan 20231.70001.79001.66001.79001.79002,731,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...