Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3917

+0.0200

(+5.38%)

At close: 04:00PM EST

0.3851

-0.01

(-1.68%)

After hours:

07:59PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 Nov 2023	0.3720	0.3850	0.3700	0.3730	0.3730	3,024,400
22 Nov 2023	0.3640	0.3750	0.3600	0.3730	0.3730	3,696,200
21 Nov 2023	0.3780	0.3800	0.3550	0.3640	0.3640	5,412,400
20 Nov 2023	0.3820	0.3980	0.3770	0.3800	0.3800	5,054,100
17 Nov 2023	0.3810	0.3890	0.3680	0.3740	0.3740	4,635,100
16 Nov 2023	0.4140	0.4140	0.3700	0.3810	0.3810	7,687,000
15 Nov 2023	0.3950	0.4240	0.3950	0.4100	0.4100	5,805,100
14 Nov 2023	0.3950	0.4000	0.3550	0.4000	0.4000	8,849,600
13 Nov 2023	0.3850	0.4070	0.3700	0.4000	0.4000	5,651,600
10 Nov 2023	0.3800	0.3890	0.3560	0.3820	0.3820	5,407,900
09 Nov 2023	0.4070	0.4100	0.3750	0.3780	0.3780	8,304,300
08 Nov 2023	0.4500	0.4500	0.4020	0.4020	0.4020	5,173,200
07 Nov 2023	0.4180	0.4340	0.4050	0.4330	0.4330	2,860,600
06 Nov 2023	0.4400	0.4460	0.4100	0.4140	0.4140	5,877,000
03 Nov 2023	0.4170	0.4450	0.4100	0.4270	0.4270	9,186,300
02 Nov 2023	0.4200	0.4300	0.4040	0.4130	0.4130	5,244,300
01 Nov 2023	0.4100	0.4200	0.3850	0.4100	0.4100	4,369,100
31 Oct 2023	0.4170	0.4250	0.4050	0.4170	0.4170	2,645,400
30 Oct 2023	0.3990	0.4200	0.3880	0.4200	0.4200	4,582,900
27 Oct 2023	0.4030	0.4100	0.3800	0.3900	0.3900	3,719,400
26 Oct 2023	0.4000	0.4140	0.3900	0.4020	0.4020	2,487,800
25 Oct 2023	0.4000	0.4080	0.3900	0.4070	0.4070	3,425,000
24 Oct 2023	0.4140	0.4380	0.3980	0.4040	0.4040	5,609,500
23 Oct 2023	0.4100	0.4200	0.3820	0.4080	0.4080	5,814,100
20 Oct 2023	0.4200	0.4210	0.4000	0.4040	0.4040	4,866,700
19 Oct 2023	0.4720	0.4720	0.4120	0.4170	0.4170	6,721,400
18 Oct 2023	0.4910	0.4990	0.4510	0.4590	0.4590	7,467,200
17 Oct 2023	0.4500	0.4910	0.4500	0.4830	0.4830	7,764,500
16 Oct 2023	0.4450	0.4620	0.4420	0.4500	0.4500	4,415,600
13 Oct 2023	0.4570	0.4590	0.4310	0.4380	0.4380	2,970,800
12 Oct 2023	0.4780	0.4800	0.4380	0.4500	0.4500	8,053,500
11 Oct 2023	0.4600	0.4840	0.4540	0.4780	0.4780	9,936,300
10 Oct 2023	0.4100	0.4500	0.4050	0.4440	0.4440	7,051,700
09 Oct 2023	0.3980	0.4100	0.3850	0.4060	0.4060	6,390,100
06 Oct 2023	0.3900	0.4190	0.3860	0.4080	0.4080	7,479,900
05 Oct 2023	0.4120	0.4150	0.3790	0.3920	0.3920	9,435,100
04 Oct 2023	0.3850	0.4090	0.3800	0.4050	0.4050	10,025,900
03 Oct 2023	0.3820	0.3940	0.3750	0.3790	0.3790	9,285,100
02 Oct 2023	0.4140	0.4140	0.3810	0.3920	0.3920	18,968,700
29 Sept 2023	0.4280	0.4500	0.4140	0.4140	0.4140	18,566,700
28 Sept 2023	0.4200	0.4300	0.4010	0.4140	0.4140	17,215,900
27 Sept 2023	0.4400	0.4470	0.4060	0.4180	0.4180	12,531,700
26 Sept 2023	0.4500	0.4600	0.4150	0.4310	0.4310	21,260,500
25 Sept 2023	0.4350	0.4570	0.3890	0.4530	0.4530	28,716,900
22 Sept 2023	0.4860	0.4870	0.4000	0.4320	0.4320	24,977,600
21 Sept 2023	0.5000	0.5010	0.4570	0.4750	0.4750	25,613,300
20 Sept 2023	0.5700	0.5750	0.5130	0.5150	0.5150	18,645,200
19 Sept 2023	0.5620	0.5790	0.5430	0.5500	0.5500	11,319,300
18 Sept 2023	0.5990	0.6000	0.5560	0.5670	0.5670	11,166,800
15 Sept 2023	0.6120	0.6210	0.5810	0.5970	0.5970	20,412,000
14 Sept 2023	0.6300	0.6490	0.6050	0.6260	0.6260	18,020,800
13 Sept 2023	0.7600	0.7650	0.6300	0.6300	0.6300	39,071,400
12 Sept 2023	0.6560	0.6580	0.6180	0.6350	0.6350	18,615,900
11 Sept 2023	0.6170	0.6640	0.6000	0.6280	0.6280	15,319,300
08 Sept 2023	0.6200	0.6230	0.5470	0.5840	0.5840	14,209,700
07 Sept 2023	0.6700	0.6700	0.6000	0.6100	0.6100	13,128,300
06 Sept 2023	0.7280	0.7280	0.6600	0.6620	0.6620	10,228,400
05 Sept 2023	0.7500	0.7510	0.7070	0.7100	0.7100	9,041,500
01 Sept 2023	0.7900	0.8100	0.7470	0.7520	0.7520	6,883,900
31 Aug 2023	0.7900	0.8300	0.7700	0.7880	0.7880	6,064,800
30 Aug 2023	0.8000	0.8140	0.7710	0.7940	0.7940	3,618,100
29 Aug 2023	0.7700	0.8290	0.7520	0.8010	0.8010	6,001,500
28 Aug 2023	0.7420	0.7890	0.7400	0.7780	0.7780	5,790,300
25 Aug 2023	0.7530	0.7760	0.7300	0.7410	0.7410	5,435,600
24 Aug 2023	0.8000	0.8000	0.7150	0.7350	0.7350	6,288,600
23 Aug 2023	0.7550	0.7890	0.7400	0.7840	0.7840	5,182,600
22 Aug 2023	0.8050	0.8200	0.7380	0.7520	0.7520	7,034,600
21 Aug 2023	0.8080	0.8230	0.7750	0.7970	0.7970	6,563,300
18 Aug 2023	0.7610	0.8060	0.7400	0.7890	0.7890	8,775,500
17 Aug 2023	0.8200	0.8300	0.7650	0.7800	0.7800	10,327,900
16 Aug 2023	0.8300	0.8300	0.7800	0.7900	0.7900	8,421,900
15 Aug 2023	0.8600	0.8700	0.8300	0.8300	0.8300	5,679,800
14 Aug 2023	0.8900	0.8900	0.8500	0.8580	0.8580	8,411,600
11 Aug 2023	0.9850	0.9890	0.8900	0.8980	0.8980	11,851,400
10 Aug 2023	1.0400	1.0400	0.9850	0.9920	0.9920	9,271,100
09 Aug 2023	1.1000	1.1000	1.0200	1.0300	1.0300	6,218,500
08 Aug 2023	1.0800	1.1000	0.9950	1.1000	1.1000	10,702,400
07 Aug 2023	1.2100	1.2100	1.1100	1.1800	1.1800	5,577,600
04 Aug 2023	1.2500	1.2600	1.1900	1.1900	1.1900	4,816,300
03 Aug 2023	1.2300	1.3350	1.2200	1.2700	1.2700	5,951,600
02 Aug 2023	1.2600	1.2900	1.1700	1.2300	1.2300	5,532,000
01 Aug 2023	1.3400	1.3500	1.2300	1.3000	1.3000	7,672,400
31 Jul 2023	1.2500	1.3600	1.2200	1.3300	1.3300	13,066,500
28 Jul 2023	1.0700	1.1900	1.0700	1.1700	1.1700	7,228,000
27 Jul 2023	1.1600	1.1800	1.0600	1.0800	1.0800	4,942,000
26 Jul 2023	1.1000	1.1700	1.0700	1.1350	1.1350	5,399,800
25 Jul 2023	1.1900	1.1950	1.1100	1.1200	1.1200	6,181,500
24 Jul 2023	1.1700	1.2400	1.1600	1.1850	1.1850	5,318,400
21 Jul 2023	1.2300	1.2500	1.0900	1.1600	1.1600	7,263,100
20 Jul 2023	1.2700	1.3000	1.1900	1.2200	1.2200	8,417,600
19 Jul 2023	1.1000	1.2900	1.0900	1.2600	1.2600	17,076,000
18 Jul 2023	1.0800	1.1200	1.0500	1.0700	1.0700	4,067,100
17 Jul 2023	1.0100	1.1300	1.0000	1.0800	1.0800	6,091,200
14 Jul 2023	1.1400	1.1600	0.9700	0.9890	0.9890	14,964,800
13 Jul 2023	1.0500	1.1150	1.0300	1.1000	1.1000	7,452,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Workhorse Group Inc. (WKHS)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)