Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.1613

+0.0089

(+5.84%)

At close: 04:00PM EDT

0.1599

-0.00

(-0.87%)

After hours:

06:03PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.1502	0.1618	0.1500	0.1613	0.1613	11,864,085
18 Apr 2024	0.1750	0.1760	0.1510	0.1520	0.1520	14,628,600
17 Apr 2024	0.1850	0.1850	0.1600	0.1730	0.1730	21,541,300
16 Apr 2024	0.1810	0.1880	0.1750	0.1790	0.1790	11,279,600
15 Apr 2024	0.1920	0.1940	0.1750	0.1840	0.1840	21,611,000
12 Apr 2024	0.2040	0.2040	0.1920	0.1950	0.1950	17,604,300
11 Apr 2024	0.2070	0.2070	0.2000	0.2030	0.2030	22,531,900
10 Apr 2024	0.2090	0.2120	0.2010	0.2050	0.2050	18,219,700
09 Apr 2024	0.2090	0.2100	0.2050	0.2100	0.2100	8,866,300
08 Apr 2024	0.2150	0.2150	0.2010	0.2060	0.2060	17,085,800
05 Apr 2024	0.2040	0.2090	0.2000	0.2060	0.2060	15,477,200
04 Apr 2024	0.2200	0.2200	0.2040	0.2050	0.2050	21,829,900
03 Apr 2024	0.2130	0.2150	0.2080	0.2130	0.2130	11,358,800
02 Apr 2024	0.2180	0.2180	0.2080	0.2130	0.2130	15,310,800
01 Apr 2024	0.2310	0.2400	0.2170	0.2270	0.2270	14,726,200
28 Mar 2024	0.2350	0.2350	0.2230	0.2350	0.2350	14,442,200
27 Mar 2024	0.2180	0.2350	0.2110	0.2320	0.2320	26,440,400
26 Mar 2024	0.2100	0.2200	0.2050	0.2160	0.2160	21,779,700
25 Mar 2024	0.2130	0.2130	0.2010	0.2100	0.2100	12,810,200
22 Mar 2024	0.2260	0.2280	0.2010	0.2100	0.2100	21,005,600
21 Mar 2024	0.2390	0.2400	0.2210	0.2220	0.2220	13,786,300
20 Mar 2024	0.2450	0.2480	0.2250	0.2350	0.2350	18,473,300
19 Mar 2024	0.2530	0.2550	0.2350	0.2450	0.2450	12,777,700
18 Mar 2024	0.2720	0.2740	0.2400	0.2490	0.2490	14,728,400
15 Mar 2024	0.2560	0.2750	0.2500	0.2660	0.2660	14,998,100
14 Mar 2024	0.2670	0.2700	0.2520	0.2520	0.2520	5,990,400
13 Mar 2024	0.2760	0.2900	0.2650	0.2690	0.2690	7,016,700
12 Mar 2024	0.2750	0.2880	0.2500	0.2760	0.2760	16,040,500
11 Mar 2024	0.3100	0.3420	0.3070	0.3160	0.3160	10,486,700
08 Mar 2024	0.3050	0.3170	0.3050	0.3100	0.3100	7,379,700
07 Mar 2024	0.3080	0.3200	0.2940	0.3050	0.3050	4,244,500
06 Mar 2024	0.3000	0.3140	0.2930	0.3030	0.3030	4,159,000
05 Mar 2024	0.3100	0.3110	0.2900	0.2940	0.2940	5,193,100
04 Mar 2024	0.3370	0.3400	0.3050	0.3120	0.3120	7,565,600
01 Mar 2024	0.3390	0.3450	0.3250	0.3370	0.3370	5,842,500
29 Feb 2024	0.3340	0.3500	0.3200	0.3350	0.3350	6,342,000
28 Feb 2024	0.3360	0.3560	0.3320	0.3350	0.3350	9,039,200
27 Feb 2024	0.3220	0.3430	0.3170	0.3350	0.3350	7,227,600
26 Feb 2024	0.3000	0.3440	0.3000	0.3120	0.3120	11,803,800
23 Feb 2024	0.2900	0.3020	0.2800	0.2870	0.2870	7,730,600
22 Feb 2024	0.3300	0.3380	0.2800	0.2850	0.2850	9,326,200
21 Feb 2024	0.3750	0.4090	0.3050	0.3170	0.3170	21,910,300
20 Feb 2024	0.3110	0.3800	0.3070	0.3600	0.3600	29,930,100
16 Feb 2024	0.2760	0.3040	0.2710	0.2940	0.2940	12,498,600
15 Feb 2024	0.2480	0.2750	0.2450	0.2720	0.2720	10,440,300
14 Feb 2024	0.2350	0.2420	0.2300	0.2420	0.2420	5,821,300
13 Feb 2024	0.2410	0.2490	0.2270	0.2320	0.2320	9,048,600
12 Feb 2024	0.2480	0.2580	0.2450	0.2560	0.2560	6,426,800
09 Feb 2024	0.2450	0.2490	0.2380	0.2470	0.2470	6,487,300
08 Feb 2024	0.2420	0.2460	0.2300	0.2400	0.2400	7,466,300
07 Feb 2024	0.2590	0.2590	0.2410	0.2440	0.2440	6,738,500
06 Feb 2024	0.2510	0.2640	0.2500	0.2640	0.2640	5,436,500
05 Feb 2024	0.2600	0.2650	0.2420	0.2600	0.2600	5,541,500
02 Feb 2024	0.2640	0.2700	0.2530	0.2620	0.2620	4,047,800
01 Feb 2024	0.2700	0.2790	0.2600	0.2670	0.2670	4,623,200
31 Jan 2024	0.2800	0.2860	0.2640	0.2650	0.2650	7,343,600
30 Jan 2024	0.2950	0.2980	0.2820	0.2830	0.2830	3,955,800
29 Jan 2024	0.2880	0.2950	0.2810	0.2940	0.2940	4,446,700
26 Jan 2024	0.2860	0.2940	0.2820	0.2830	0.2830	2,827,800
25 Jan 2024	0.2890	0.2950	0.2800	0.2860	0.2860	2,784,200
24 Jan 2024	0.3050	0.3120	0.2810	0.2850	0.2850	5,097,900
23 Jan 2024	0.3150	0.3200	0.2970	0.3040	0.3040	3,767,100
22 Jan 2024	0.2900	0.3130	0.2840	0.3100	0.3100	5,247,200
19 Jan 2024	0.3000	0.3000	0.2730	0.2820	0.2820	6,708,400
18 Jan 2024	0.3200	0.3200	0.2900	0.2980	0.2980	7,515,400
17 Jan 2024	0.3100	0.3180	0.3070	0.3180	0.3180	4,308,200
16 Jan 2024	0.3200	0.3200	0.3100	0.3130	0.3130	3,489,400
12 Jan 2024	0.3200	0.3290	0.3130	0.3200	0.3200	4,493,800
11 Jan 2024	0.3200	0.3270	0.3060	0.3210	0.3210	6,179,500
10 Jan 2024	0.3400	0.3410	0.3110	0.3150	0.3150	9,665,700
09 Jan 2024	0.3600	0.3610	0.3380	0.3390	0.3390	10,606,600
08 Jan 2024	0.3550	0.3630	0.3520	0.3590	0.3590	5,179,000
05 Jan 2024	0.3600	0.3650	0.3510	0.3510	0.3510	5,724,000
04 Jan 2024	0.3530	0.3630	0.3510	0.3590	0.3590	4,663,700
03 Jan 2024	0.3600	0.3650	0.3510	0.3530	0.3530	6,812,300
02 Jan 2024	0.3600	0.3800	0.3550	0.3610	0.3610	8,817,400
29 Dec 2023	0.3700	0.3740	0.3490	0.3600	0.3600	13,091,800
28 Dec 2023	0.3700	0.3890	0.3690	0.3700	0.3700	10,361,800
27 Dec 2023	0.3800	0.3810	0.3690	0.3770	0.3770	7,504,000
26 Dec 2023	0.3750	0.3800	0.3690	0.3780	0.3780	6,744,800
22 Dec 2023	0.3750	0.3890	0.3650	0.3700	0.3700	9,132,700
21 Dec 2023	0.3700	0.3810	0.3580	0.3750	0.3750	11,376,000
20 Dec 2023	0.3590	0.3900	0.3550	0.3700	0.3700	27,448,900
19 Dec 2023	0.3700	0.3700	0.3450	0.3500	0.3500	14,310,500
18 Dec 2023	0.3700	0.3770	0.3600	0.3600	0.3600	6,175,400
15 Dec 2023	0.3850	0.3900	0.3550	0.3600	0.3600	22,007,900
14 Dec 2023	0.3950	0.4140	0.3800	0.3800	0.3800	12,023,500
13 Dec 2023	0.3700	0.3930	0.3570	0.3890	0.3890	6,247,200
12 Dec 2023	0.3890	0.3980	0.3600	0.3700	0.3700	6,686,400
11 Dec 2023	0.4080	0.4120	0.3810	0.3910	0.3910	4,411,700
08 Dec 2023	0.4010	0.4150	0.3960	0.4120	0.4120	3,888,100
07 Dec 2023	0.4200	0.4200	0.4000	0.4040	0.4040	3,965,100
06 Dec 2023	0.4090	0.4390	0.4050	0.4110	0.4110	6,872,400
05 Dec 2023	0.4050	0.4110	0.3910	0.4080	0.4080	3,720,200
04 Dec 2023	0.3900	0.4160	0.3850	0.4100	0.4100	5,737,500
01 Dec 2023	0.3770	0.3970	0.3640	0.3920	0.3920	5,045,300
30 Nov 2023	0.3950	0.4150	0.3630	0.3720	0.3720	7,503,100
29 Nov 2023	0.3900	0.4300	0.3900	0.3940	0.3940	6,943,700
28 Nov 2023	0.3640	0.3940	0.3600	0.3810	0.3810	6,500,300
27 Nov 2023	0.3750	0.3750	0.3600	0.3630	0.3630	5,227,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Workhorse Group Inc. (WKHS)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)