Canada markets closed

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2346+0.0027 (+1.16%)
At close: 04:00PM EDT
0.2340 -0.00 (-0.26%)
After hours: 06:04PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.23480.23540.22290.23460.234614,247,861
Mar 27, 20240.21800.23500.21100.23200.232026,440,400
Mar 26, 20240.21000.22000.20500.21600.216021,779,700
Mar 25, 20240.21300.21300.20100.21000.210012,810,200
Mar 22, 20240.22600.22800.20100.21000.210021,005,600
Mar 21, 20240.23900.24000.22100.22200.222013,786,300
Mar 20, 20240.24500.24800.22500.23500.235018,473,300
Mar 19, 20240.25300.25500.23500.24500.245012,777,700
Mar 18, 20240.27200.27400.24000.24900.249014,728,400
Mar 15, 20240.25600.27500.25000.26600.266014,998,100
Mar 14, 20240.26700.27000.25200.25200.25205,990,400
Mar 13, 20240.27600.29000.26500.26900.26907,016,700
Mar 12, 20240.27500.28800.25000.27600.276016,040,500
Mar 11, 20240.31000.34200.30700.31600.316010,486,700
Mar 08, 20240.30500.31700.30500.31000.31007,379,700
Mar 07, 20240.30800.32000.29400.30500.30504,244,500
Mar 06, 20240.30000.31400.29300.30300.30304,159,000
Mar 05, 20240.31000.31100.29000.29400.29405,193,100
Mar 04, 20240.33700.34000.30500.31200.31207,565,600
Mar 01, 20240.33900.34500.32500.33700.33705,842,500
Feb 29, 20240.33400.35000.32000.33500.33506,342,000
Feb 28, 20240.33600.35600.33200.33500.33509,039,200
Feb 27, 20240.32200.34300.31700.33500.33507,227,600
Feb 26, 20240.30000.34400.30000.31200.312011,803,800
Feb 23, 20240.29000.30200.28000.28700.28707,730,600
Feb 22, 20240.33000.33800.28000.28500.28509,326,200
Feb 21, 20240.37500.40900.30500.31700.317021,910,300
Feb 20, 20240.31100.38000.30700.36000.360029,930,100
Feb 16, 20240.27600.30400.27100.29400.294012,498,600
Feb 15, 20240.24800.27500.24500.27200.272010,440,300
Feb 14, 20240.23500.24200.23000.24200.24205,821,300
Feb 13, 20240.24100.24900.22700.23200.23209,048,600
Feb 12, 20240.24800.25800.24500.25600.25606,426,800
Feb 09, 20240.24500.24900.23800.24700.24706,487,300
Feb 08, 20240.24200.24600.23000.24000.24007,466,300
Feb 07, 20240.25900.25900.24100.24400.24406,738,500
Feb 06, 20240.25100.26400.25000.26400.26405,436,500
Feb 05, 20240.26000.26500.24200.26000.26005,541,500
Feb 02, 20240.26400.27000.25300.26200.26204,047,800
Feb 01, 20240.27000.27900.26000.26700.26704,623,200
Jan 31, 20240.28000.28600.26400.26500.26507,343,600
Jan 30, 20240.29500.29800.28200.28300.28303,955,800
Jan 29, 20240.28800.29500.28100.29400.29404,446,700
Jan 26, 20240.28600.29400.28200.28300.28302,827,800
Jan 25, 20240.28900.29500.28000.28600.28602,784,200
Jan 24, 20240.30500.31200.28100.28500.28505,097,900
Jan 23, 20240.31500.32000.29700.30400.30403,767,100
Jan 22, 20240.29000.31300.28400.31000.31005,247,200
Jan 19, 20240.30000.30000.27300.28200.28206,708,400
Jan 18, 20240.32000.32000.29000.29800.29807,515,400
Jan 17, 20240.31000.31800.30700.31800.31804,308,200
Jan 16, 20240.32000.32000.31000.31300.31303,489,400
Jan 12, 20240.32000.32900.31300.32000.32004,493,800
Jan 11, 20240.32000.32700.30600.32100.32106,179,500
Jan 10, 20240.34000.34100.31100.31500.31509,665,700
Jan 09, 20240.36000.36100.33800.33900.339010,606,600
Jan 08, 20240.35500.36300.35200.35900.35905,179,000
Jan 05, 20240.36000.36500.35100.35100.35105,724,000
Jan 04, 20240.35300.36300.35100.35900.35904,663,700
Jan 03, 20240.36000.36500.35100.35300.35306,812,300
Jan 02, 20240.36000.38000.35500.36100.36108,817,400
Dec 29, 20230.37000.37400.34900.36000.360013,091,800
Dec 28, 20230.37000.38900.36900.37000.370010,361,800
Dec 27, 20230.38000.38100.36900.37700.37707,504,000
Dec 26, 20230.37500.38000.36900.37800.37806,744,800
Dec 22, 20230.37500.38900.36500.37000.37009,132,700
Dec 21, 20230.37000.38100.35800.37500.375011,376,000
Dec 20, 20230.35900.39000.35500.37000.370027,448,900
Dec 19, 20230.37000.37000.34500.35000.350014,310,500
Dec 18, 20230.37000.37700.36000.36000.36006,175,400
Dec 15, 20230.38500.39000.35500.36000.360022,007,900
Dec 14, 20230.39500.41400.38000.38000.380012,023,500
Dec 13, 20230.37000.39300.35700.38900.38906,247,200
Dec 12, 20230.38900.39800.36000.37000.37006,686,400
Dec 11, 20230.40800.41200.38100.39100.39104,411,700
Dec 08, 20230.40100.41500.39600.41200.41203,888,100
Dec 07, 20230.42000.42000.40000.40400.40403,965,100
Dec 06, 20230.40900.43900.40500.41100.41106,872,400
Dec 05, 20230.40500.41100.39100.40800.40803,720,200
Dec 04, 20230.39000.41600.38500.41000.41005,737,500
Dec 01, 20230.37700.39700.36400.39200.39205,045,300
Nov 30, 20230.39500.41500.36300.37200.37207,503,100
Nov 29, 20230.39000.43000.39000.39400.39406,943,700
Nov 28, 20230.36400.39400.36000.38100.38106,500,300
Nov 27, 20230.37500.37500.36000.36300.36305,227,400
Nov 24, 20230.37200.38500.37000.37300.37303,024,400
Nov 22, 20230.36400.37500.36000.37300.37303,696,200
Nov 21, 20230.37800.38000.35500.36400.36405,412,400
Nov 20, 20230.38200.39800.37700.38000.38005,054,100
Nov 17, 20230.38100.38900.36800.37400.37404,635,100
Nov 16, 20230.41400.41400.37000.38100.38107,687,000
Nov 15, 20230.39500.42400.39500.41000.41005,805,100
Nov 14, 20230.39500.40000.35500.40000.40008,849,600
Nov 13, 20230.38500.40700.37000.40000.40005,651,600
Nov 10, 20230.38000.38900.35600.38200.38205,407,900
Nov 09, 20230.40700.41000.37500.37800.37808,304,300
Nov 08, 20230.45000.45000.40200.40200.40205,173,200
Nov 07, 20230.41800.43400.40500.43300.43302,860,600
Nov 06, 20230.44000.44600.41000.41400.41405,877,000
Nov 03, 20230.41700.44500.41000.42700.42709,186,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...