New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.37700.39700.36400.39200.39205,045,300
30 Nov 20230.39500.41500.36300.37200.37207,503,100
29 Nov 20230.39000.43000.39000.39400.39406,943,700
28 Nov 20230.36400.39400.36000.38100.38106,500,300
27 Nov 20230.37500.37500.36000.36300.36305,227,400
24 Nov 20230.37200.38500.37000.37300.37303,024,400
22 Nov 20230.36400.37500.36000.37300.37303,696,200
21 Nov 20230.37800.38000.35500.36400.36405,412,400
20 Nov 20230.38200.39800.37700.38000.38005,054,100
17 Nov 20230.38100.38900.36800.37400.37404,635,100
16 Nov 20230.41400.41400.37000.38100.38107,687,000
15 Nov 20230.39500.42400.39500.41000.41005,805,100
14 Nov 20230.39500.40000.35500.40000.40008,849,600
13 Nov 20230.38500.40700.37000.40000.40005,651,600
10 Nov 20230.38000.38900.35600.38200.38205,407,900
09 Nov 20230.40700.41000.37500.37800.37808,304,300
08 Nov 20230.45000.45000.40200.40200.40205,173,200
07 Nov 20230.41800.43400.40500.43300.43302,860,600
06 Nov 20230.44000.44600.41000.41400.41405,877,000
03 Nov 20230.41700.44500.41000.42700.42709,186,300
02 Nov 20230.42000.43000.40400.41300.41305,244,300
01 Nov 20230.41000.42000.38500.41000.41004,369,100
31 Oct 20230.41700.42500.40500.41700.41702,645,400
30 Oct 20230.39900.42000.38800.42000.42004,582,900
27 Oct 20230.40300.41000.38000.39000.39003,719,400
26 Oct 20230.40000.41400.39000.40200.40202,487,800
25 Oct 20230.40000.40800.39000.40700.40703,425,000
24 Oct 20230.41400.43800.39800.40400.40405,609,500
23 Oct 20230.41000.42000.38200.40800.40805,814,100
20 Oct 20230.42000.42100.40000.40400.40404,866,700
19 Oct 20230.47200.47200.41200.41700.41706,721,400
18 Oct 20230.49100.49900.45100.45900.45907,467,200
17 Oct 20230.45000.49100.45000.48300.48307,764,500
16 Oct 20230.44500.46200.44200.45000.45004,415,600
13 Oct 20230.45700.45900.43100.43800.43802,970,800
12 Oct 20230.47800.48000.43800.45000.45008,053,500
11 Oct 20230.46000.48400.45400.47800.47809,936,300
10 Oct 20230.41000.45000.40500.44400.44407,051,700
09 Oct 20230.39800.41000.38500.40600.40606,390,100
06 Oct 20230.39000.41900.38600.40800.40807,479,900
05 Oct 20230.41200.41500.37900.39200.39209,435,100
04 Oct 20230.38500.40900.38000.40500.405010,025,900
03 Oct 20230.38200.39400.37500.37900.37909,285,100
02 Oct 20230.41400.41400.38100.39200.392018,968,700
29 Sept 20230.42800.45000.41400.41400.414018,566,700
28 Sept 20230.42000.43000.40100.41400.414017,215,900
27 Sept 20230.44000.44700.40600.41800.418012,531,700
26 Sept 20230.45000.46000.41500.43100.431021,260,500
25 Sept 20230.43500.45700.38900.45300.453028,716,900
22 Sept 20230.48600.48700.40000.43200.432024,977,600
21 Sept 20230.50000.50100.45700.47500.475025,613,300
20 Sept 20230.57000.57500.51300.51500.515018,645,200
19 Sept 20230.56200.57900.54300.55000.550011,319,300
18 Sept 20230.59900.60000.55600.56700.567011,166,800
15 Sept 20230.61200.62100.58100.59700.597020,412,000
14 Sept 20230.63000.64900.60500.62600.626018,020,800
13 Sept 20230.76000.76500.63000.63000.630039,071,400
12 Sept 20230.65600.65800.61800.63500.635018,615,900
11 Sept 20230.61700.66400.60000.62800.628015,319,300
08 Sept 20230.62000.62300.54700.58400.584014,209,700
07 Sept 20230.67000.67000.60000.61000.610013,128,300
06 Sept 20230.72800.72800.66000.66200.662010,228,400
05 Sept 20230.75000.75100.70700.71000.71009,041,500
01 Sept 20230.79000.81000.74700.75200.75206,883,900
31 Aug 20230.79000.83000.77000.78800.78806,064,800
30 Aug 20230.80000.81400.77100.79400.79403,618,100
29 Aug 20230.77000.82900.75200.80100.80106,001,500
28 Aug 20230.74200.78900.74000.77800.77805,790,300
25 Aug 20230.75300.77600.73000.74100.74105,435,600
24 Aug 20230.80000.80000.71500.73500.73506,288,600
23 Aug 20230.75500.78900.74000.78400.78405,182,600
22 Aug 20230.80500.82000.73800.75200.75207,034,600
21 Aug 20230.80800.82300.77500.79700.79706,563,300
18 Aug 20230.76100.80600.74000.78900.78908,775,500
17 Aug 20230.82000.83000.76500.78000.780010,327,900
16 Aug 20230.83000.83000.78000.79000.79008,421,900
15 Aug 20230.86000.87000.83000.83000.83005,679,800
14 Aug 20230.89000.89000.85000.85800.85808,411,600
11 Aug 20230.98500.98900.89000.89800.898011,851,400
10 Aug 20231.04001.04000.98500.99200.99209,271,100
09 Aug 20231.10001.10001.02001.03001.03006,218,500
08 Aug 20231.08001.10000.99501.10001.100010,702,400
07 Aug 20231.21001.21001.11001.18001.18005,577,600
04 Aug 20231.25001.26001.19001.19001.19004,816,300
03 Aug 20231.23001.33501.22001.27001.27005,951,600
02 Aug 20231.26001.29001.17001.23001.23005,532,000
01 Aug 20231.34001.35001.23001.30001.30007,672,400
31 Jul 20231.25001.36001.22001.33001.330013,066,500
28 Jul 20231.07001.19001.07001.17001.17007,228,000
27 Jul 20231.16001.18001.06001.08001.08004,942,000
26 Jul 20231.10001.17001.07001.13501.13505,399,800
25 Jul 20231.19001.19501.11001.12001.12006,181,500
24 Jul 20231.17001.24001.16001.18501.18505,318,400
21 Jul 20231.23001.25001.09001.16001.16007,263,100
20 Jul 20231.27001.30001.19001.22001.22008,417,600
19 Jul 20231.10001.29001.09001.26001.260017,076,000
18 Jul 20231.08001.12001.05001.07001.07004,067,100
17 Jul 20231.01001.13001.00001.08001.08006,091,200
14 Jul 20231.14001.16000.97000.98900.989014,964,800
13 Jul 20231.05001.11501.03001.10001.10007,452,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...