Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.1512

-0.0156

(-9.35%)

At close: 04:00PM EDT

0.1598

+0.01

(+5.69%)

After hours:

07:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.1680	0.1690	0.1500	0.1510	0.1510	20,858,900
Apr 29, 2024	0.1600	0.1700	0.1560	0.1670	0.1670	26,718,400
Apr 26, 2024	0.1580	0.1610	0.1530	0.1570	0.1570	15,302,300
Apr 25, 2024	0.1550	0.1620	0.1530	0.1570	0.1570	15,809,000
Apr 24, 2024	0.1620	0.1650	0.1590	0.1610	0.1610	15,310,100
Apr 23, 2024	0.1610	0.1700	0.1590	0.1610	0.1610	11,893,500
Apr 22, 2024	0.1610	0.1680	0.1550	0.1580	0.1580	16,105,200
Apr 19, 2024	0.1500	0.1620	0.1500	0.1610	0.1610	11,941,000
Apr 18, 2024	0.1750	0.1760	0.1510	0.1520	0.1520	14,628,600
Apr 17, 2024	0.1850	0.1850	0.1600	0.1730	0.1730	21,541,300
Apr 16, 2024	0.1810	0.1880	0.1750	0.1790	0.1790	11,279,600
Apr 15, 2024	0.1920	0.1940	0.1750	0.1840	0.1840	21,611,000
Apr 12, 2024	0.2040	0.2040	0.1920	0.1950	0.1950	17,604,300
Apr 11, 2024	0.2070	0.2070	0.2000	0.2030	0.2030	22,531,900
Apr 10, 2024	0.2090	0.2120	0.2010	0.2050	0.2050	18,219,700
Apr 09, 2024	0.2090	0.2100	0.2050	0.2100	0.2100	8,866,300
Apr 08, 2024	0.2150	0.2150	0.2010	0.2060	0.2060	17,085,800
Apr 05, 2024	0.2040	0.2090	0.2000	0.2060	0.2060	15,477,200
Apr 04, 2024	0.2200	0.2200	0.2040	0.2050	0.2050	21,829,900
Apr 03, 2024	0.2130	0.2150	0.2080	0.2130	0.2130	11,358,800
Apr 02, 2024	0.2180	0.2180	0.2080	0.2130	0.2130	15,310,800
Apr 01, 2024	0.2310	0.2400	0.2170	0.2270	0.2270	14,726,200
Mar 28, 2024	0.2350	0.2350	0.2230	0.2350	0.2350	14,442,200
Mar 27, 2024	0.2180	0.2350	0.2110	0.2320	0.2320	26,440,400
Mar 26, 2024	0.2100	0.2200	0.2050	0.2160	0.2160	21,779,700
Mar 25, 2024	0.2130	0.2130	0.2010	0.2100	0.2100	12,810,200
Mar 22, 2024	0.2260	0.2280	0.2010	0.2100	0.2100	21,005,600
Mar 21, 2024	0.2390	0.2400	0.2210	0.2220	0.2220	13,786,300
Mar 20, 2024	0.2450	0.2480	0.2250	0.2350	0.2350	18,473,300
Mar 19, 2024	0.2530	0.2550	0.2350	0.2450	0.2450	12,777,700
Mar 18, 2024	0.2720	0.2740	0.2400	0.2490	0.2490	14,728,400
Mar 15, 2024	0.2560	0.2750	0.2500	0.2660	0.2660	14,998,100
Mar 14, 2024	0.2670	0.2700	0.2520	0.2520	0.2520	5,990,400
Mar 13, 2024	0.2760	0.2900	0.2650	0.2690	0.2690	7,016,700
Mar 12, 2024	0.2750	0.2880	0.2500	0.2760	0.2760	16,040,500
Mar 11, 2024	0.3100	0.3420	0.3070	0.3160	0.3160	10,486,700
Mar 08, 2024	0.3050	0.3170	0.3050	0.3100	0.3100	7,379,700
Mar 07, 2024	0.3080	0.3200	0.2940	0.3050	0.3050	4,244,500
Mar 06, 2024	0.3000	0.3140	0.2930	0.3030	0.3030	4,159,000
Mar 05, 2024	0.3100	0.3110	0.2900	0.2940	0.2940	5,193,100
Mar 04, 2024	0.3370	0.3400	0.3050	0.3120	0.3120	7,565,600
Mar 01, 2024	0.3390	0.3450	0.3250	0.3370	0.3370	5,842,500
Feb 29, 2024	0.3340	0.3500	0.3200	0.3350	0.3350	6,342,000
Feb 28, 2024	0.3360	0.3560	0.3320	0.3350	0.3350	9,039,200
Feb 27, 2024	0.3220	0.3430	0.3170	0.3350	0.3350	7,227,600
Feb 26, 2024	0.3000	0.3440	0.3000	0.3120	0.3120	11,803,800
Feb 23, 2024	0.2900	0.3020	0.2800	0.2870	0.2870	7,730,600
Feb 22, 2024	0.3300	0.3380	0.2800	0.2850	0.2850	9,326,200
Feb 21, 2024	0.3750	0.4090	0.3050	0.3170	0.3170	21,910,300
Feb 20, 2024	0.3110	0.3800	0.3070	0.3600	0.3600	29,930,100
Feb 16, 2024	0.2760	0.3040	0.2710	0.2940	0.2940	12,498,600
Feb 15, 2024	0.2480	0.2750	0.2450	0.2720	0.2720	10,440,300
Feb 14, 2024	0.2350	0.2420	0.2300	0.2420	0.2420	5,821,300
Feb 13, 2024	0.2410	0.2490	0.2270	0.2320	0.2320	9,048,600
Feb 12, 2024	0.2480	0.2580	0.2450	0.2560	0.2560	6,426,800
Feb 09, 2024	0.2450	0.2490	0.2380	0.2470	0.2470	6,487,300
Feb 08, 2024	0.2420	0.2460	0.2300	0.2400	0.2400	7,466,300
Feb 07, 2024	0.2590	0.2590	0.2410	0.2440	0.2440	6,738,500
Feb 06, 2024	0.2510	0.2640	0.2500	0.2640	0.2640	5,436,500
Feb 05, 2024	0.2600	0.2650	0.2420	0.2600	0.2600	5,541,500
Feb 02, 2024	0.2640	0.2700	0.2530	0.2620	0.2620	4,047,800
Feb 01, 2024	0.2700	0.2790	0.2600	0.2670	0.2670	4,623,200
Jan 31, 2024	0.2800	0.2860	0.2640	0.2650	0.2650	7,343,600
Jan 30, 2024	0.2950	0.2980	0.2820	0.2830	0.2830	3,955,800
Jan 29, 2024	0.2880	0.2950	0.2810	0.2940	0.2940	4,446,700
Jan 26, 2024	0.2860	0.2940	0.2820	0.2830	0.2830	2,827,800
Jan 25, 2024	0.2890	0.2950	0.2800	0.2860	0.2860	2,784,200
Jan 24, 2024	0.3050	0.3120	0.2810	0.2850	0.2850	5,097,900
Jan 23, 2024	0.3150	0.3200	0.2970	0.3040	0.3040	3,767,100
Jan 22, 2024	0.2900	0.3130	0.2840	0.3100	0.3100	5,247,200
Jan 19, 2024	0.3000	0.3000	0.2730	0.2820	0.2820	6,708,400
Jan 18, 2024	0.3200	0.3200	0.2900	0.2980	0.2980	7,515,400
Jan 17, 2024	0.3100	0.3180	0.3070	0.3180	0.3180	4,308,200
Jan 16, 2024	0.3200	0.3200	0.3100	0.3130	0.3130	3,489,400
Jan 12, 2024	0.3200	0.3290	0.3130	0.3200	0.3200	4,493,800
Jan 11, 2024	0.3200	0.3270	0.3060	0.3210	0.3210	6,179,500
Jan 10, 2024	0.3400	0.3410	0.3110	0.3150	0.3150	9,665,700
Jan 09, 2024	0.3600	0.3610	0.3380	0.3390	0.3390	10,606,600
Jan 08, 2024	0.3550	0.3630	0.3520	0.3590	0.3590	5,179,000
Jan 05, 2024	0.3600	0.3650	0.3510	0.3510	0.3510	5,724,000
Jan 04, 2024	0.3530	0.3630	0.3510	0.3590	0.3590	4,663,700
Jan 03, 2024	0.3600	0.3650	0.3510	0.3530	0.3530	6,812,300
Jan 02, 2024	0.3600	0.3800	0.3550	0.3610	0.3610	8,817,400
Dec 29, 2023	0.3700	0.3740	0.3490	0.3600	0.3600	13,091,800
Dec 28, 2023	0.3700	0.3890	0.3690	0.3700	0.3700	10,361,800
Dec 27, 2023	0.3800	0.3810	0.3690	0.3770	0.3770	7,504,000
Dec 26, 2023	0.3750	0.3800	0.3690	0.3780	0.3780	6,744,800
Dec 22, 2023	0.3750	0.3890	0.3650	0.3700	0.3700	9,132,700
Dec 21, 2023	0.3700	0.3810	0.3580	0.3750	0.3750	11,376,000
Dec 20, 2023	0.3590	0.3900	0.3550	0.3700	0.3700	27,448,900
Dec 19, 2023	0.3700	0.3700	0.3450	0.3500	0.3500	14,310,500
Dec 18, 2023	0.3700	0.3770	0.3600	0.3600	0.3600	6,175,400
Dec 15, 2023	0.3850	0.3900	0.3550	0.3600	0.3600	22,007,900
Dec 14, 2023	0.3950	0.4140	0.3800	0.3800	0.3800	12,023,500
Dec 13, 2023	0.3700	0.3930	0.3570	0.3890	0.3890	6,247,200
Dec 12, 2023	0.3890	0.3980	0.3600	0.3700	0.3700	6,686,400
Dec 11, 2023	0.4080	0.4120	0.3810	0.3910	0.3910	4,411,700
Dec 08, 2023	0.4010	0.4150	0.3960	0.4120	0.4120	3,888,100
Dec 07, 2023	0.4200	0.4200	0.4000	0.4040	0.4040	3,965,100
Dec 06, 2023	0.4090	0.4390	0.4050	0.4110	0.4110	6,872,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261+0.0000(+0.01%)

CRUDE OIL80.80-1.13(-1.38%)

Bitcoin CAD79,343.95-5,636.53(-6.63%)

Workhorse Group Inc. (WKHS)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
+0.0000(+0.01%)

CRUDE OIL
80.80
-1.13(-1.38%)

Bitcoin CAD
79,343.95
-5,636.53(-6.63%)