Mail

WKHS - Workhorse Group Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.8700	0.8810	0.8600	0.8770	0.8770	7,560,200
01 Jun 2023	0.8560	0.8700	0.8000	0.8640	0.8640	7,265,500
31 May 2023	0.8800	0.8800	0.8320	0.8410	0.8410	13,037,200
30 May 2023	0.8700	0.9000	0.8600	0.8880	0.8880	10,175,000
26 May 2023	0.8380	0.8700	0.8380	0.8610	0.8610	4,402,100
25 May 2023	0.8700	0.8700	0.8250	0.8380	0.8380	5,441,700
24 May 2023	0.8900	0.8900	0.8610	0.8610	0.8610	5,504,600
23 May 2023	0.9020	0.9540	0.8810	0.8960	0.8960	10,878,500
22 May 2023	0.8950	0.9500	0.8850	0.9230	0.9230	8,204,700
19 May 2023	0.9700	1.0100	0.8900	0.8960	0.8960	8,110,300
18 May 2023	0.9800	1.0200	0.9220	0.9570	0.9570	5,960,900
17 May 2023	0.8740	0.9800	0.8700	0.9790	0.9790	8,695,100
16 May 2023	0.8860	0.8910	0.8350	0.8740	0.8740	4,453,600
15 May 2023	0.9210	0.9800	0.8240	0.8880	0.8880	5,994,700
12 May 2023	0.9700	0.9800	0.8780	0.9070	0.9070	11,580,800
11 May 2023	1.0400	1.0490	0.9330	0.9550	0.9550	11,690,800
10 May 2023	1.0000	1.0700	0.9900	1.0700	1.0700	1,978,400
09 May 2023	1.0200	1.0300	0.9300	0.9830	0.9830	8,877,000
08 May 2023	1.0900	1.0900	1.0200	1.0400	1.0400	1,727,900
05 May 2023	1.0700	1.1200	1.0500	1.0800	1.0800	2,162,700
04 May 2023	1.1200	1.1200	1.0300	1.0600	1.0600	2,571,400
03 May 2023	1.1000	1.1600	1.0690	1.1400	1.1400	4,186,000
02 May 2023	0.9100	1.1000	0.9000	1.0900	1.0900	10,755,200
01 May 2023	0.9450	0.9550	0.8700	0.8930	0.8930	6,713,200
28 Apr 2023	0.9250	0.9570	0.9110	0.9420	0.9420	3,371,300
27 Apr 2023	0.9100	0.9490	0.8900	0.9390	0.9390	2,756,700
26 Apr 2023	0.9210	0.9540	0.8810	0.9040	0.9040	4,046,300
25 Apr 2023	0.9600	0.9700	0.9030	0.9140	0.9140	5,062,000
24 Apr 2023	0.9910	1.0000	0.9410	0.9500	0.9500	4,356,700
21 Apr 2023	1.0000	1.0200	0.9600	0.9910	0.9910	6,292,900
20 Apr 2023	1.0500	1.0600	1.0000	1.0000	1.0000	3,796,000
19 Apr 2023	1.0700	1.0800	1.0400	1.0500	1.0500	2,552,600
18 Apr 2023	1.1200	1.1300	1.0700	1.0800	1.0800	2,949,500
17 Apr 2023	1.0700	1.1800	1.0600	1.1200	1.1200	4,355,900
14 Apr 2023	1.1200	1.1300	1.0600	1.0700	1.0700	2,826,400
13 Apr 2023	1.0600	1.1500	1.0500	1.1300	1.1300	4,167,300
12 Apr 2023	1.0900	1.1200	1.0400	1.0400	1.0400	3,036,300
11 Apr 2023	1.1100	1.1400	1.0700	1.0700	1.0700	4,321,200
10 Apr 2023	1.1100	1.1200	1.0800	1.1100	1.1100	3,250,400
06 Apr 2023	1.1300	1.1300	1.0800	1.1150	1.1150	2,475,800
05 Apr 2023	1.2300	1.2300	1.1000	1.1100	1.1100	4,672,100
04 Apr 2023	1.2600	1.2800	1.2100	1.2300	1.2300	2,604,500
03 Apr 2023	1.3300	1.3300	1.2400	1.2700	1.2700	2,785,500
31 Mar 2023	1.3700	1.3900	1.3000	1.3300	1.3300	4,442,100
30 Mar 2023	1.3300	1.3900	1.3300	1.3600	1.3600	7,050,300
29 Mar 2023	1.2500	1.3300	1.2500	1.3100	1.3100	3,569,900
28 Mar 2023	1.2700	1.2800	1.2300	1.2500	1.2500	4,157,800
27 Mar 2023	1.2900	1.3100	1.2300	1.2700	1.2700	4,902,500
24 Mar 2023	1.2300	1.2850	1.1800	1.2700	1.2700	12,018,000
23 Mar 2023	1.3100	1.3150	1.2300	1.2400	1.2400	4,935,700
22 Mar 2023	1.4000	1.4200	1.2600	1.2700	1.2700	7,461,400
21 Mar 2023	1.4000	1.4300	1.3600	1.3900	1.3900	6,102,400
20 Mar 2023	1.4600	1.4700	1.3600	1.3800	1.3800	6,254,600
17 Mar 2023	1.4900	1.5100	1.4300	1.4600	1.4600	4,449,500
16 Mar 2023	1.5100	1.5600	1.4500	1.5000	1.5000	5,342,100
15 Mar 2023	1.5400	1.5500	1.4800	1.5300	1.5300	2,555,600
14 Mar 2023	1.6200	1.6200	1.5500	1.5700	1.5700	1,904,800
13 Mar 2023	1.5700	1.6100	1.5100	1.5500	1.5500	3,824,800
10 Mar 2023	1.6300	1.6600	1.5800	1.5900	1.5900	2,466,400
09 Mar 2023	1.7000	1.7500	1.6300	1.6300	1.6300	2,491,200
08 Mar 2023	1.7600	1.7600	1.6600	1.7100	1.7100	3,282,000
07 Mar 2023	1.8900	1.9000	1.7400	1.7400	1.7400	3,747,100
06 Mar 2023	1.9400	2.0200	1.8800	1.8900	1.8900	2,813,200
03 Mar 2023	1.8800	1.9900	1.8700	1.9100	1.9100	3,540,100
02 Mar 2023	1.7800	1.8900	1.7300	1.8750	1.8750	2,876,300
01 Mar 2023	1.9500	1.9650	1.7300	1.7550	1.7550	5,712,900
28 Feb 2023	1.9650	2.0700	1.8900	2.0600	2.0600	3,301,600
27 Feb 2023	1.9500	2.0000	1.9200	1.9500	1.9500	1,730,800
24 Feb 2023	1.9400	1.9500	1.9000	1.9100	1.9100	2,188,400
23 Feb 2023	2.0200	2.0370	1.9300	1.9900	1.9900	2,020,000
22 Feb 2023	2.0200	2.0500	1.9500	2.0100	2.0100	2,360,400
21 Feb 2023	2.1100	2.1400	2.0100	2.0200	2.0200	2,524,600
17 Feb 2023	2.1600	2.1900	2.0500	2.1200	2.1200	1,866,400
16 Feb 2023	2.2000	2.3190	2.1500	2.1600	2.1600	2,883,900
15 Feb 2023	2.0300	2.2400	2.0300	2.2400	2.2400	3,110,100
14 Feb 2023	2.0000	2.0700	1.9100	2.0500	2.0500	2,223,300
13 Feb 2023	2.0200	2.0400	1.9350	1.9900	1.9900	1,950,000
10 Feb 2023	1.9800	2.0200	1.9200	2.0100	2.0100	2,761,100
09 Feb 2023	2.1400	2.2000	1.9700	1.9800	1.9800	2,928,900
08 Feb 2023	2.1400	2.2300	2.0800	2.1000	2.1000	2,907,700
07 Feb 2023	2.2100	2.2100	2.0650	2.1500	2.1500	3,636,400
06 Feb 2023	2.3300	2.3400	2.1500	2.2100	2.2100	4,246,900
03 Feb 2023	2.3900	2.6000	2.3300	2.3600	2.3600	5,749,800
02 Feb 2023	2.3900	2.6000	2.3600	2.4900	2.4900	6,362,600
01 Feb 2023	2.2100	2.3500	2.1800	2.3200	2.3200	3,136,400
31 Jan 2023	2.0700	2.2100	2.0700	2.2100	2.2100	2,538,700
30 Jan 2023	2.2000	2.2200	2.0700	2.0700	2.0700	2,362,600
27 Jan 2023	2.0400	2.3700	1.9900	2.2300	2.2300	6,439,800
26 Jan 2023	2.1500	2.1900	2.0500	2.0800	2.0800	2,136,800
25 Jan 2023	2.1200	2.1300	2.0100	2.1000	2.1000	2,294,800
24 Jan 2023	2.1600	2.2100	2.1290	2.1600	2.1600	2,292,100
23 Jan 2023	2.1500	2.2000	2.0300	2.1700	2.1700	2,824,800
20 Jan 2023	2.0100	2.1200	1.9550	2.1200	2.1200	4,482,000
19 Jan 2023	2.0500	2.0890	1.9400	1.9600	1.9600	2,448,300
18 Jan 2023	2.1500	2.2400	2.0400	2.0600	2.0600	3,076,600
17 Jan 2023	2.0300	2.1600	1.9700	2.1300	2.1300	2,643,700
13 Jan 2023	1.9400	2.0300	1.9000	2.0300	2.0300	2,378,300
12 Jan 2023	1.8500	1.9700	1.7900	1.9700	1.9700	2,954,200
11 Jan 2023	1.8000	1.8800	1.7700	1.8500	1.8500	2,901,400
10 Jan 2023	1.7000	1.7900	1.6600	1.7900	1.7900	2,731,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...