Canada markets open in 5 hours 24 minutes

Workhorse Group Inc. (WKHS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.01-0.39 (-3.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 202111.3811.4010.8211.0111.015,407,200
Jul. 26, 202110.7211.7610.5511.4011.408,207,100
Jul. 23, 202111.1911.2110.7610.7910.794,973,300
Jul. 22, 202111.6611.7411.1411.2111.214,931,700
Jul. 21, 202111.3312.2211.3111.6511.657,431,200
Jul. 20, 202111.1711.4810.8511.3111.315,990,300
Jul. 19, 202110.8511.3110.6111.2211.227,181,400
Jul. 16, 202111.6711.7910.9111.1711.178,004,700
Jul. 15, 202111.4012.2111.2311.6811.6810,315,400
Jul. 14, 202112.1712.2011.2811.4311.439,044,500
Jul. 13, 202112.4412.9812.1312.2712.2711,620,400
Jul. 12, 202112.9013.0912.3012.7912.797,667,800
Jul. 09, 202112.9813.2112.2712.9812.987,929,700
Jul. 08, 202111.6013.3511.5612.9012.9013,275,100
Jul. 07, 202113.8513.9212.4312.5112.5113,603,100
Jul. 06, 202114.2114.4213.5013.8413.848,607,600
Jul. 02, 202115.3115.8213.7914.1714.1719,450,600
Jul. 01, 202116.5716.6415.1415.6415.6412,942,100
Jun. 30, 202116.9316.9516.1016.5916.5913,255,100
Jun. 29, 202117.5417.9516.4317.2017.2029,084,600
Jun. 28, 202115.6918.0015.5516.9616.9646,991,700
Jun. 25, 202115.6015.8015.0915.6115.6113,733,800
Jun. 24, 202116.2116.4115.1715.4915.4914,798,400
Jun. 23, 202114.4216.0614.4015.9115.9125,115,900
Jun. 22, 202114.3814.7513.7214.5414.5411,302,200
Jun. 21, 202114.9515.0914.0114.5414.5410,184,400
Jun. 18, 202114.6215.3914.4014.8714.8723,168,600
Jun. 17, 202114.9615.6214.3114.4514.4515,747,300
Jun. 16, 202113.9015.9313.5814.9014.9038,396,500
Jun. 15, 202115.0015.0213.6914.1514.1516,119,900
Jun. 14, 202116.0416.4215.0315.0515.0521,034,900
Jun. 11, 202115.5116.1614.6115.5315.5323,247,500
Jun. 10, 202116.5916.8915.0115.0615.0625,260,900
Jun. 09, 202117.3618.5915.2616.9016.9075,171,600
Jun. 08, 202115.1117.4414.6015.5815.5872,754,500
Jun. 07, 202113.7514.8513.5313.9413.9437,886,700
Jun. 04, 202114.4514.9312.5113.0513.0544,063,900
Jun. 03, 202114.3918.3313.1014.7714.77156,013,200
Jun. 02, 20219.6811.549.5511.5211.5233,901,500
Jun. 01, 20219.589.689.239.639.636,914,300
May 28, 20219.9410.159.279.379.3714,415,600
May 27, 20219.139.668.919.629.6211,335,900
May 26, 20218.169.358.139.139.1312,016,200
May 25, 20218.358.498.018.148.145,942,300
May 24, 20218.478.528.118.318.315,781,800
May 21, 20218.618.828.428.468.465,886,400
May 20, 20219.239.238.358.588.589,453,100
May 19, 20218.739.098.448.998.997,678,000
May 18, 20218.279.208.109.009.0013,776,300
May 17, 20218.048.347.768.258.2511,687,100
May 14, 20217.608.267.488.108.109,934,200
May 13, 20217.887.987.077.487.4816,019,900
May 12, 20218.018.427.627.697.6910,392,800
May 11, 20217.419.147.208.248.2425,223,400
May 10, 20219.109.418.048.208.2026,616,400
May 07, 20219.5410.089.449.649.6412,541,600
May 06, 202110.8310.879.349.619.6120,234,900
May 05, 202111.4211.4710.8610.9810.986,248,000
May 04, 202111.5611.6010.8811.2011.208,358,600
May 03, 202112.4512.4811.6611.7111.717,947,500
Apr. 30, 202112.3313.0212.2712.3912.3913,479,200
Apr. 29, 202113.1413.1412.2212.6112.616,589,800
Apr. 28, 202112.8413.2212.6113.0313.034,464,700
Apr. 27, 202113.2313.4212.7613.0013.006,538,400
Apr. 26, 202112.8313.3812.3613.2313.238,810,400
Apr. 23, 202112.8413.1512.5812.6812.688,075,700
Apr. 22, 202112.5713.3512.4312.6812.6811,281,000
Apr. 21, 202112.0312.7311.7612.4612.4611,102,100
Apr. 20, 202112.3212.9011.9012.2712.279,874,300
Apr. 19, 202112.6612.8011.7712.6012.6014,945,600
Apr. 16, 202112.0113.9411.7413.2313.2334,278,600
Apr. 15, 202112.5912.6211.3211.6511.6513,326,300
Apr. 14, 202113.0413.1512.4912.5912.597,287,400
Apr. 13, 202112.5813.2412.3113.0613.068,576,400
Apr. 12, 202112.9713.0012.3012.3612.368,069,900
Apr. 09, 202113.2713.4312.9113.0713.077,270,000
Apr. 08, 202113.2213.6412.8713.4113.418,149,700
Apr. 07, 202113.7114.0813.0613.2013.208,386,800
Apr. 06, 202113.2714.0313.0313.8113.818,335,300
Apr. 05, 202114.4714.5013.1813.2313.239,816,700
Apr. 01, 202114.6514.9113.9914.1414.1410,386,800
Mar. 31, 202113.9014.0713.3913.7713.7711,405,700
Mar. 30, 202112.9413.4112.4013.4013.408,341,900
Mar. 29, 202113.3813.4312.6012.9312.939,756,800
Mar. 26, 202113.7314.3012.8713.4513.4513,502,200
Mar. 25, 202112.8114.0612.5713.5713.5711,762,900
Mar. 24, 202114.7314.7313.1613.2113.2112,115,900
Mar. 23, 202115.6315.7614.3214.5414.5412,272,800
Mar. 22, 202116.2516.4215.4515.6315.637,604,000
Mar. 19, 202115.4616.2515.1816.1216.1210,436,000
Mar. 18, 202116.4816.5715.2115.4015.4015,296,200
Mar. 17, 202116.0217.1815.8516.9316.939,499,900
Mar. 16, 202117.8618.5916.3716.6916.6912,728,900
Mar. 15, 202116.6718.0516.3817.8317.8314,264,300
Mar. 12, 202116.0817.2215.7816.8716.8720,011,800
Mar. 11, 202116.2217.9815.8717.5017.5023,308,200
Mar. 10, 202116.6517.0315.4415.9415.9419,764,800
Mar. 09, 202115.8017.5715.2716.3516.3529,758,700
Mar. 08, 202114.0117.7513.3815.5015.5047,803,900
Mar. 05, 202114.4114.5011.8713.7313.7321,955,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...