New Zealand markets closed

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0600-0.0650 (-2.08%)
At close: 04:00PM EST
3.0900 +0.03 (+0.98%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20223.04003.17002.95003.06003.06004,264,600
24 Jan 20222.92003.13002.70003.12503.125011,647,600
21 Jan 20223.28003.33503.10003.10003.10008,736,700
20 Jan 20223.54003.68503.33003.34003.34007,101,700
19 Jan 20223.70003.72003.52003.52003.52004,924,500
18 Jan 20223.79003.87903.65503.66003.66005,195,700
14 Jan 20223.92603.97503.76003.90003.90004,633,900
13 Jan 20224.05004.10003.93003.93003.93003,590,300
12 Jan 20224.10004.12003.95004.01004.01004,292,300
11 Jan 20223.98004.14003.88004.04004.04004,017,800
10 Jan 20224.06004.06003.90004.00004.00004,275,600
07 Jan 20224.09004.27004.04004.11004.11004,037,900
06 Jan 20224.06004.17003.91004.10004.10005,520,400
05 Jan 20224.45004.47004.08004.10004.10007,107,400
04 Jan 20224.50004.57004.37104.49004.49005,087,100
03 Jan 20224.45004.56004.40004.50004.50008,097,300
31 Dec 20214.55004.64504.33004.36004.36006,588,100
30 Dec 20214.39004.78004.36004.54004.54009,250,500
29 Dec 20214.69004.75004.38004.40004.40008,503,700
28 Dec 20214.90004.95004.72004.74004.74004,840,000
27 Dec 20215.13005.21004.87004.88004.88005,198,700
23 Dec 20215.03005.37004.99005.18005.18006,288,200
22 Dec 20215.07005.12004.90005.08005.08004,266,100
21 Dec 20214.92005.17004.90005.05005.05004,463,700
20 Dec 20215.12005.15004.76004.83004.83007,107,000
17 Dec 20214.93005.42004.73205.30005.300014,035,400
16 Dec 20215.06005.25004.89004.97004.97005,764,400
15 Dec 20214.93005.09004.68005.05005.05006,317,600
14 Dec 20214.91005.13004.89004.98004.98004,362,700
13 Dec 20214.99005.22504.85005.05005.05005,412,400
10 Dec 20215.11005.24504.94504.99004.99005,492,300
09 Dec 20215.51005.55505.09105.11005.11004,221,100
08 Dec 20215.40005.59005.19005.51005.51003,492,000
07 Dec 20215.26005.51005.24305.36005.36004,355,700
06 Dec 20214.94005.26004.51005.16005.16006,314,900
03 Dec 20215.27005.30004.92005.01005.01008,095,400
02 Dec 20215.30305.42005.11005.27005.27005,842,400
01 Dec 20215.85005.85005.28005.31005.31007,597,800
30 Nov 20215.80005.98005.53005.84005.84006,439,100
29 Nov 20215.85005.93005.64005.89005.89005,053,600
26 Nov 20215.89005.96005.56005.79005.79004,656,900
24 Nov 20215.99506.10005.84006.03006.03004,036,700
23 Nov 20216.22006.29005.88006.04006.04006,421,300
22 Nov 20216.33006.36005.96006.11006.11005,688,500
19 Nov 20216.36006.52006.25006.27006.27003,667,100
18 Nov 20216.80006.80006.15006.35006.35008,594,800
17 Nov 20216.96007.07006.72006.78006.78004,754,000
16 Nov 20217.03007.11006.73007.08007.08006,549,700
15 Nov 20217.25007.35006.96007.18007.18005,598,800
12 Nov 20217.12007.26007.05007.17007.17005,056,400
11 Nov 20216.80907.22006.67007.10007.100010,173,600
10 Nov 20216.54007.10006.46006.64006.640011,551,100
09 Nov 20216.82007.12006.37006.64006.640011,615,900
08 Nov 20216.65007.02006.60006.89006.890012,094,800
05 Nov 20217.24707.25006.22006.55006.550028,772,600
04 Nov 20217.26007.48007.08007.22007.22009,704,000
03 Nov 20217.74207.80007.07207.22007.220030,250,500
02 Nov 20217.39007.80006.95507.77007.770013,154,900
01 Nov 20216.78007.30006.77507.26007.26009,457,800
29 Oct 20216.87007.16006.70006.73006.73007,530,500
28 Oct 20216.54007.43006.45506.97006.970015,802,200
27 Oct 20216.69007.10006.41006.43006.43007,380,500
26 Oct 20216.49007.21506.47006.61006.610013,060,300
25 Oct 20216.25006.56006.18506.46006.46007,284,100
22 Oct 20216.56006.63006.12106.29006.290011,031,800
21 Oct 20216.53006.73006.47006.68006.68006,280,500
20 Oct 20216.61006.67006.43006.59006.59004,340,600
19 Oct 20216.38506.70006.28006.61006.61006,835,100
18 Oct 20216.45506.53006.33006.37006.37004,947,500
15 Oct 20216.55006.61006.38006.50006.50006,308,600
14 Oct 20216.72006.84006.46006.54006.54007,468,300
13 Oct 20216.45006.79006.33006.68006.68007,362,700
12 Oct 20216.04006.45006.04006.43006.430011,318,300
11 Oct 20216.15006.31006.02106.04006.04006,656,100
08 Oct 20216.38006.43006.04006.08006.080011,229,200
07 Oct 20216.42006.64006.27006.36006.36008,343,400
06 Oct 20216.70006.70206.11006.26006.260018,975,100
05 Oct 20216.96007.08006.77006.90006.90005,681,500
04 Oct 20217.40007.40506.91006.93006.93006,396,200
01 Oct 20217.80407.80407.32507.38007.38004,968,000
30 Sep 20217.63007.79007.36007.65007.65007,510,200
29 Sep 20218.02008.14007.69507.74007.74006,532,600
28 Sep 20218.08008.35007.96008.05008.05005,586,300
27 Sep 20217.57008.38007.45508.29008.29009,621,500
24 Sep 20217.48007.86007.40007.52007.52005,953,000
23 Sep 20217.41007.68507.30007.57007.57008,517,100
22 Sep 20217.75007.75007.05007.41007.410020,184,200
21 Sep 20218.19008.34008.04008.19008.19003,781,600
20 Sep 20218.18508.44008.03108.19008.19004,722,400
17 Sep 20218.29008.58508.22008.56008.56005,833,200
16 Sep 20218.15008.37008.03008.27008.27003,861,400
15 Sep 20218.35008.38008.08008.23008.23006,928,400
14 Sep 20218.69008.82008.31508.45008.45004,523,200
13 Sep 20218.81008.83008.36008.70008.70005,114,400
10 Sep 20219.10009.11108.72008.74008.74005,139,500
09 Sep 20218.89009.23008.65009.04009.04005,699,400
08 Sep 20219.20009.23408.67008.91008.91007,269,100
07 Sep 20219.01009.31008.94009.16009.16005,506,600
03 Sep 20219.34009.37808.93009.00009.00008,515,400
02 Sep 20219.13909.70009.03009.30009.300011,200,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...