UK markets close in 5 hours 38 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.46+0.17 (+2.70%)
At close: 4:00PM EDT
6.46 0.00 (0.00%)
Pre-market: 05:35AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20216.256.566.186.466.467,269,200
22 Oct 20216.566.636.126.296.2911,026,200
21 Oct 20216.536.736.476.686.686,280,500
20 Oct 20216.616.676.436.596.594,340,600
19 Oct 20216.396.706.286.616.616,835,100
18 Oct 20216.456.536.336.376.374,947,500
15 Oct 20216.556.616.386.506.506,308,600
14 Oct 20216.726.846.466.546.547,468,300
13 Oct 20216.456.796.336.686.687,362,700
12 Oct 20216.046.456.046.436.4311,318,300
11 Oct 20216.156.316.026.046.046,656,100
08 Oct 20216.386.436.046.086.0811,229,200
07 Oct 20216.426.646.276.366.368,343,400
06 Oct 20216.706.706.116.266.2618,975,100
05 Oct 20216.967.086.776.906.905,681,500
04 Oct 20217.407.416.916.936.936,396,200
01 Oct 20217.807.807.327.387.384,968,000
30 Sept 20217.637.797.367.657.657,510,200
29 Sept 20218.028.147.707.747.746,532,600
28 Sept 20218.088.357.968.058.055,586,300
27 Sept 20217.578.387.458.298.299,621,500
24 Sept 20217.487.867.407.527.525,953,000
23 Sept 20217.417.687.307.577.578,517,100
22 Sept 20217.757.757.057.417.4120,184,200
21 Sept 20218.198.348.048.198.193,781,600
20 Sept 20218.198.448.038.198.194,722,400
17 Sept 20218.298.598.228.568.565,833,200
16 Sept 20218.158.378.038.278.273,861,400
15 Sept 20218.358.388.088.238.236,928,400
14 Sept 20218.698.828.318.458.454,523,200
13 Sept 20218.818.838.368.708.705,114,400
10 Sept 20219.109.118.728.748.745,139,500
09 Sept 20218.899.238.659.049.045,699,400
08 Sept 20219.209.238.678.918.917,269,100
07 Sept 20219.019.318.949.169.165,506,600
03 Sept 20219.349.388.939.009.008,515,400
02 Sept 20219.149.709.039.309.3011,200,100
01 Sept 20219.8010.599.109.149.1429,042,200
31 Aug 20219.6610.299.629.819.819,391,400
30 Aug 20219.879.929.449.729.726,543,200
27 Aug 20219.469.709.379.599.594,462,900
26 Aug 20219.429.859.309.419.416,394,500
25 Aug 20219.599.619.159.349.347,110,500
24 Aug 20219.129.779.129.679.678,615,400
23 Aug 20219.079.268.839.149.146,721,700
20 Aug 20218.819.268.748.908.906,276,800
19 Aug 20219.159.308.688.708.705,007,100
18 Aug 20219.429.459.139.199.194,049,500
17 Aug 20219.039.528.889.409.408,493,300
16 Aug 20219.399.489.059.169.164,916,200
13 Aug 20219.919.929.189.419.417,521,100
12 Aug 20219.9110.209.819.959.955,936,700
11 Aug 202110.1210.279.639.809.808,950,300
10 Aug 202110.2510.499.8510.2710.279,055,900
09 Aug 20219.8910.459.4310.2810.2812,119,700
06 Aug 202110.6210.6310.1010.1010.106,544,100
05 Aug 202110.5010.6810.3110.5810.584,357,100
04 Aug 202110.6310.9010.3210.4110.415,354,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...