UK Markets closed

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.41-0.78 (-9.52%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20219.349.388.939.009.00851,540,000
02 Sept 20219.149.709.039.309.301,121,830,000
01 Sept 20219.8010.599.109.149.142,904,220,000
31 Aug 20219.6610.299.629.819.81935,650,000
30 Aug 20219.879.929.449.729.72654,320,000
27 Aug 20219.469.709.379.599.59446,290,000
26 Aug 20219.429.859.309.419.41637,120,000
25 Aug 20219.599.619.159.349.34709,410,000
24 Aug 20219.129.779.129.679.67858,910,000
23 Aug 20219.079.268.839.149.14671,200,000
20 Aug 20218.819.268.748.908.90627,680,000
19 Aug 20219.159.308.688.708.70498,170,000
18 Aug 20219.429.459.139.199.19404,230,000
17 Aug 20219.039.528.889.409.40848,700,000
16 Aug 20219.399.489.059.169.16491,620,000
13 Aug 20219.919.929.189.419.41752,110,000
12 Aug 20219.9110.209.819.959.95593,670,000
11 Aug 202110.1210.279.639.809.80895,030,000
10 Aug 202110.2510.499.8510.2710.27904,250,000
09 Aug 20219.8910.459.4310.2810.281,209,030,000
06 Aug 202110.6210.6310.1010.1010.10654,410,000
05 Aug 202110.5010.6810.3110.5810.58434,330,000
04 Aug 202110.6310.9010.3210.4110.41535,430,000
03 Aug 202111.2611.2610.4710.7110.717,420,900
02 Aug 202111.4311.6311.1111.2011.205,502,600
30 Jul 202111.5212.0611.2911.5411.545,601,700
29 Jul 202111.6612.3411.5111.7411.7417,262,500
28 Jul 202111.0311.4910.9311.3011.305,066,100
27 Jul 202111.3811.4010.8211.0111.015,417,600
26 Jul 202110.7211.7610.5511.4011.408,211,800
23 Jul 202111.1911.2110.7610.7910.794,985,100
22 Jul 202111.6611.7411.1411.2111.214,931,700
21 Jul 202111.3312.2211.3111.6511.657,431,200
20 Jul 202111.1711.4810.8511.3111.315,990,300
19 Jul 202110.8511.3110.6111.2211.227,181,400
16 Jul 202111.6711.7910.9111.1711.178,041,100
15 Jul 202111.4012.2111.2311.6811.6810,315,400
14 Jul 202112.1712.2011.2811.4311.439,044,500
13 Jul 202112.4412.9812.1312.2712.2711,620,400
12 Jul 202112.9013.0912.3012.7912.797,667,800
09 Jul 202112.9813.2112.2712.9812.987,955,800
08 Jul 202111.6013.3511.5612.9012.9013,275,100
07 Jul 202113.8513.9212.4312.5112.5113,603,100
06 Jul 202114.2114.4213.5013.8413.848,607,600
02 Jul 202115.3115.8213.7914.1714.1719,450,600
01 Jul 202116.5716.6415.1415.6415.6412,942,100
30 Jun 202116.9316.9516.1016.5916.5913,255,100
29 Jun 202117.5417.9516.4317.2017.2029,084,600
28 Jun 202115.6918.0015.5516.9616.9646,991,700
25 Jun 202115.6015.8015.0915.6115.6113,733,800
24 Jun 202116.2116.4115.1715.4915.4914,798,400
23 Jun 202114.4216.0614.4015.9115.9125,115,900
22 Jun 202114.3814.7513.7214.5414.5411,302,200
21 Jun 202114.9515.0914.0114.5414.5410,184,400
18 Jun 202114.6215.3914.4014.8714.8723,168,600
17 Jun 202114.9615.6214.3114.4514.4515,747,300
16 Jun 202113.9015.9313.5814.9014.9038,396,500
15 Jun 202115.0015.0213.6914.1514.1516,119,900
14 Jun 202116.0416.4215.0315.0515.0521,034,900
11 Jun 202115.5116.1614.6115.5315.5323,247,500
10 Jun 202116.5916.8915.0115.0615.0625,260,900
09 Jun 202117.3618.5915.2616.9016.9075,171,600
08 Jun 202115.1117.4414.6015.5815.5872,754,500
07 Jun 202113.7514.8513.5313.9413.9437,886,700
04 Jun 202114.4514.9312.5113.0513.0544,063,900
03 Jun 202114.3918.3313.1014.7714.77156,013,200
02 Jun 20219.6811.549.5511.5211.5233,901,500
01 Jun 20219.589.689.239.639.636,914,300
28 May 20219.9410.159.279.379.3714,415,600
27 May 20219.139.668.919.629.6211,335,900
26 May 20218.169.358.139.139.1312,016,200
25 May 20218.358.498.018.148.145,942,300
24 May 20218.478.528.118.318.315,781,800
21 May 20218.618.828.428.468.465,886,400
20 May 20219.239.238.358.588.589,453,100
19 May 20218.739.098.448.998.997,678,000
18 May 20218.279.208.109.009.0013,776,300
17 May 20218.048.347.768.258.2511,687,100
14 May 20217.608.267.488.108.109,934,200
13 May 20217.887.987.077.487.4816,019,900
12 May 20218.018.427.627.697.6910,392,800
11 May 20217.419.147.208.248.2425,223,400
10 May 20219.109.418.048.208.2026,616,400
07 May 20219.5410.089.449.649.6412,541,600
06 May 202110.8310.879.349.619.6120,234,900
05 May 202111.4211.4710.8610.9810.986,248,000
04 May 202111.5611.6010.8811.2011.208,358,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...