New Zealand markets close in 5 hours 34 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2300-0.1900 (-7.85%)
At close: 04:00PM EST
2.2400 +0.01 (+0.45%)
After hours: 05:20PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20222.41002.47872.22002.23002.23004,106,394
02 Dec 20222.30002.42002.24002.42002.42004,030,100
01 Dec 20222.33002.37002.21002.32002.32004,000,800
30 Nov 20222.11002.31002.10002.30002.30006,198,100
29 Nov 20222.12002.14502.07002.09002.09002,829,500
28 Nov 20222.13002.20002.08002.09002.09002,675,900
25 Nov 20222.17002.20002.13502.16002.16001,156,000
23 Nov 20222.26002.26002.14002.17002.17004,259,200
22 Nov 20222.36002.36002.23002.25002.25002,377,400
21 Nov 20222.42002.42002.30002.34002.34002,429,100
18 Nov 20222.54002.57502.42002.43002.43002,186,200
17 Nov 20222.49002.52002.41002.48002.48003,644,400
16 Nov 20222.76002.78002.60002.62002.62003,813,300
15 Nov 20222.77002.91002.70002.83002.83004,259,300
14 Nov 20222.80002.80002.58002.70002.70007,208,300
11 Nov 20222.75002.97002.67002.81002.81008,459,200
10 Nov 20222.78002.98002.64002.74002.74008,338,400
09 Nov 20222.72002.83002.62002.67002.67003,512,700
08 Nov 20222.72002.83002.50002.79002.79004,097,700
07 Nov 20222.74002.78002.64002.76002.76003,939,900
04 Nov 20222.65002.79002.63002.74002.74004,551,000
03 Nov 20222.60002.77502.55002.60002.60003,397,800
02 Nov 20222.72002.82002.65002.65002.65002,476,700
01 Nov 20222.79002.86002.65002.71002.71001,971,900
31 Oct 20222.60002.77002.57002.70002.70003,215,900
28 Oct 20222.60002.66002.50002.61002.61002,265,000
27 Oct 20222.69002.76002.58002.59002.59002,294,700
26 Oct 20222.47002.76002.47002.66002.66003,534,200
25 Oct 20222.36002.64002.36002.63002.63003,700,700
24 Oct 20222.38002.39502.26002.37002.37003,038,200
21 Oct 20222.32002.39002.25002.38002.38002,159,800
20 Oct 20222.34002.45502.31002.32002.32002,300,900
19 Oct 20222.40002.40002.30002.38002.38002,034,600
18 Oct 20222.50002.55502.37002.44002.44003,911,400
17 Oct 20222.35002.47002.31502.43002.43003,183,900
14 Oct 20222.52002.54502.27002.27002.27003,354,600
13 Oct 20222.30002.47802.25002.46002.46003,426,800
12 Oct 20222.41002.49502.35002.40002.40002,775,200
11 Oct 20222.30002.45002.23002.40002.40002,710,600
10 Oct 20222.48002.48002.26002.31002.31003,119,200
07 Oct 20222.64002.64002.41002.47002.47004,509,400
06 Oct 20222.77002.91002.65002.65002.65003,870,600
05 Oct 20222.95002.95002.70002.78002.78003,385,000
04 Oct 20222.96003.05002.91002.98002.98003,144,500
03 Oct 20222.99003.00002.80002.86002.86004,866,100
30 Sept 20222.75002.95002.74002.87002.87003,561,800
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 20222.75002.78602.59002.66002.66003,637,000
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 20223.20003.23003.04003.04003.04003,843,000
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 20223.15003.15002.96002.99002.99002,913,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...