New Zealand markets open in 6 hours 34 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.7450+0.3550 (+10.47%)
As of 11:26AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20223.67003.78003.53503.74503.74502,592,328
09 Aug 20224.12004.15003.38003.39003.39008,172,400
08 Aug 20224.56004.73004.41004.47004.47004,795,500
05 Aug 20224.37004.47004.18004.28004.28004,389,000
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
11 May 20222.56002.70002.31102.32002.32006,272,500
10 May 20222.69002.73002.46002.65002.65006,507,800
09 May 20222.76002.76202.44002.54002.54007,404,700
06 May 20223.05003.05002.79002.83002.83006,330,900
05 May 20223.24003.30002.99003.04003.04006,130,000
04 May 20223.21003.33003.03003.31003.31005,709,400
03 May 20223.14003.28003.11503.19003.19003,746,000
02 May 20223.02003.16002.95003.15003.15005,907,100
29 Apr 20223.05003.25002.99003.01003.01004,281,500
28 Apr 20223.05003.15102.87003.11003.11005,084,100
27 Apr 20223.09003.22003.02003.02003.02005,080,200
26 Apr 20223.32003.32003.01003.07003.07005,614,100
25 Apr 20223.21003.39003.13503.32003.32005,113,900
22 Apr 20223.21003.34003.17003.22003.22004,106,700
21 Apr 20223.31003.47003.19003.24003.24004,139,800
20 Apr 20223.52003.52003.23003.26003.26004,544,300
19 Apr 20223.40003.55003.30003.47003.47005,130,000
18 Apr 20223.56003.57003.28003.42003.42006,217,300
14 Apr 20223.80003.80003.52003.57003.57005,729,600
13 Apr 20223.73003.85003.63003.82003.82005,026,400
12 Apr 20224.00004.06003.70003.75003.75005,684,300
11 Apr 20223.84003.99603.71503.89003.89005,144,800
08 Apr 20224.28004.29003.92003.95003.95005,896,700
07 Apr 20224.48004.60004.04004.26004.26006,023,500
06 Apr 20224.90004.95004.35004.44004.44007,028,600
05 Apr 20225.34005.39005.01005.04005.04004,931,700
04 Apr 20224.76005.37504.73505.34005.34007,120,200
01 Apr 20225.00005.07504.57004.75004.75006,237,300
31 Mar 20225.06005.09904.84005.00005.00004,782,300
30 Mar 20224.95005.24004.84005.03005.03006,521,800
29 Mar 20224.43004.98004.42004.96004.96006,139,100
28 Mar 20224.33004.43004.22004.43004.43003,335,500
25 Mar 20224.49004.49004.21204.33004.33003,715,300
24 Mar 20224.50004.57004.29504.49004.49003,806,100
23 Mar 20224.36504.66804.31004.44004.44004,175,600
22 Mar 20224.28004.55004.26304.41004.41004,088,900
21 Mar 20224.46004.49004.17004.26004.26004,914,600
18 Mar 20224.13004.56504.12004.38004.380010,560,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...