Canada markets close in 5 hours 3 minutes

Workhorse Group Inc. (WKHS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.72-1.51 (-6.79%)
As of 10:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202022.0922.1320.3620.7220.728,185,632
Oct. 19, 202023.1123.2021.7722.2322.2312,514,200
Oct. 16, 202022.8423.8522.4122.8122.8119,892,400
Oct. 15, 202022.3922.8321.5122.3022.3017,449,500
Oct. 14, 202024.0624.1722.8022.9222.9225,564,000
Oct. 13, 202025.4225.8822.3723.6323.6362,422,500
Oct. 12, 202027.9830.5926.2826.5826.5879,836,400
Oct. 09, 202023.8127.1123.6226.7726.7734,452,600
Oct. 08, 202022.8125.1422.7223.7723.7724,208,700
Oct. 07, 202024.3524.4223.6624.2024.209,256,400
Oct. 06, 202024.4425.4123.6323.9323.9314,026,800
Oct. 05, 202023.9024.5523.3324.4224.4212,740,100
Oct. 02, 202022.9024.8822.5923.6223.6215,454,100
Oct. 01, 202025.6026.9724.4125.0825.0822,573,800
Sep. 30, 202026.5926.9725.0825.2825.2822,746,700
Sep. 29, 202027.6427.9826.3027.1027.1024,164,600
Sep. 28, 202026.1428.6225.0028.1328.1340,903,300
Sep. 25, 202023.1725.6522.8024.8124.8141,777,800
Sep. 24, 202021.4923.6520.3622.1322.1336,409,500
Sep. 23, 202026.2826.3521.7622.4722.4740,167,400
Sep. 22, 202029.0529.7126.5726.9126.9129,039,300
Sep. 21, 202030.9930.9928.0430.2630.2630,353,900
Sep. 18, 202028.7230.8828.0530.6030.6038,157,300
Sep. 17, 202025.7828.2325.0628.0328.0327,173,100
Sep. 16, 202024.9828.2024.8926.8226.8227,886,900
Sep. 15, 202025.3725.9124.5825.3525.3519,632,500
Sep. 14, 202023.8126.2322.8426.0626.0631,177,100
Sep. 11, 202022.6523.8821.8123.6923.6922,405,100
Sep. 10, 202024.0524.4922.1122.3922.3929,614,800
Sep. 09, 202022.2023.8821.5123.6223.6235,831,900
Sep. 08, 202019.1023.8518.8321.3821.3859,540,300
Sep. 04, 202017.8619.8416.8019.7119.7126,858,200
Sep. 03, 202018.5818.8417.0217.6717.6714,867,000
Sep. 02, 202020.1821.0017.7818.9418.9422,745,300
Sep. 01, 202018.1820.6117.2720.1520.1533,116,000
Aug. 31, 202017.1718.9316.8818.1118.1146,909,100
Aug. 28, 202016.7417.1816.2816.3916.3912,299,400
Aug. 27, 202017.2617.6316.3716.7516.759,735,400
Aug. 26, 202018.2018.9817.0317.4317.4318,935,900
Aug. 25, 202016.3518.2616.1118.2018.2029,695,100
Aug. 24, 202016.1816.4515.5616.4216.429,392,000
Aug. 21, 202016.0416.4315.8215.9915.998,338,500
Aug. 20, 202016.1316.8015.8616.1316.137,609,100
Aug. 19, 202017.1417.5516.1116.4116.4115,193,900
Aug. 18, 202015.5217.6015.2716.7516.7527,160,400
Aug. 17, 202015.3115.6214.5515.6015.6013,341,100
Aug. 14, 202015.2815.4615.0215.2715.278,058,200
Aug. 13, 202015.2215.8414.9015.2115.2113,478,000
Aug. 12, 202015.6515.7914.8415.4115.4112,164,200
Aug. 11, 202015.4415.9814.9015.3115.3110,984,200
Aug. 10, 202015.9617.0014.8015.2715.2722,970,200
Aug. 07, 202017.2117.3916.3016.5216.5217,009,400
Aug. 06, 202017.0717.4016.3616.6416.6410,685,800
Aug. 05, 202017.2617.9216.8616.9216.9211,248,300
Aug. 04, 202019.1519.6816.5717.1717.1727,040,100
Aug. 03, 202016.1019.4416.0519.1819.1839,707,900
Jul. 31, 202016.5516.7915.3815.5215.5210,567,700
Jul. 30, 202015.7317.5015.6916.4216.4218,741,600
Jul. 29, 202015.8816.4315.3216.1516.1512,391,200
Jul. 28, 202015.5416.5415.0316.1016.1013,403,300
Jul. 27, 202015.2615.9514.8515.7315.738,577,600
Jul. 24, 202015.0515.5014.3015.1515.1510,031,700
Jul. 23, 202016.4216.9515.0715.6015.6013,753,600
Jul. 22, 202015.9917.2015.7916.4116.4110,116,600
Jul. 21, 202016.8917.1016.0216.0916.0911,766,100
Jul. 20, 202014.5017.2013.3616.3216.3230,269,500
Jul. 17, 202015.6515.8714.5314.9314.9313,502,500
Jul. 16, 202015.7716.2215.3515.8315.8310,218,400
Jul. 15, 202016.3316.6115.6016.3416.3412,947,900
Jul. 14, 202016.4016.6515.0216.5016.5020,897,500
Jul. 13, 202017.4017.6815.3015.4415.4439,069,700
Jul. 10, 202015.3016.4014.2015.1815.1830,692,800
Jul. 09, 202017.0017.2315.5916.0616.0621,460,100
Jul. 08, 202016.3018.1016.0216.6616.6631,920,600
Jul. 07, 202015.7716.9514.1116.8516.8557,404,600
Jul. 06, 202021.1821.4717.3217.6117.6163,612,900
Jul. 02, 202020.3722.9019.7520.9120.91120,960,800
Jul. 01, 202015.9820.3913.6519.1819.18125,895,700
Jun. 30, 202017.0220.0016.0017.3917.39165,502,100
Jun. 29, 202012.2015.4111.0014.5114.51128,988,900
Jun. 26, 20209.1010.308.669.909.9049,997,800
Jun. 25, 20209.4010.257.528.568.5681,908,900
Jun. 24, 20207.2110.007.108.518.5192,541,700
Jun. 23, 20206.707.486.576.956.9526,379,400
Jun. 22, 20205.096.105.005.925.9219,458,200
Jun. 19, 20205.255.384.774.884.8813,674,800
Jun. 18, 20204.144.774.144.544.5411,204,200
Jun. 17, 20204.354.464.094.144.142,216,900
Jun. 16, 20204.474.554.084.404.403,253,600
Jun. 15, 20203.654.493.604.244.245,109,600
Jun. 12, 20203.773.853.523.783.782,676,900
Jun. 11, 20203.753.953.403.423.424,121,800
Jun. 10, 20203.924.363.534.054.059,152,800
Jun. 09, 20203.193.883.153.743.747,621,400
Jun. 08, 20203.193.242.963.153.152,469,200
Jun. 05, 20203.313.453.103.193.193,932,600
Jun. 04, 20203.003.362.963.243.244,420,000
Jun. 03, 20202.733.002.732.952.953,681,700
Jun. 02, 20202.642.752.562.732.731,514,800
Jun. 01, 20202.482.652.452.632.631,312,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...