UK markets closed

Workhorse Group Inc. (WKHS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.54-0.20 (-1.70%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202111.1911.2110.7610.7910.794,973,300
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 202111.6711.7910.9111.1711.178,004,700
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 202112.9813.2112.2712.9812.987,929,700
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
03 May 202112.4512.4811.6611.7111.717,947,500
30 Apr 202112.3313.0212.2712.3912.3913,479,200
29 Apr 202113.1413.1412.2212.6112.616,589,800
28 Apr 202112.8413.2212.6113.0313.034,464,700
27 Apr 202113.2313.4212.7613.0013.006,538,400
26 Apr 202112.8313.3812.3613.2313.238,810,400
23 Apr 202112.8413.1512.5812.6812.688,075,700
22 Apr 202112.5713.3512.4312.6812.6811,281,000
21 Apr 202112.0312.7311.7612.4612.4611,102,100
20 Apr 202112.3212.9011.9012.2712.279,874,300
19 Apr 202112.6612.8011.7712.6012.6014,945,600
16 Apr 202112.0113.9411.7413.2313.2334,278,600
15 Apr 202112.5912.6211.3211.6511.6513,326,300
14 Apr 202113.0413.1512.4912.5912.597,287,400
13 Apr 202112.5813.2412.3113.0613.068,576,400
12 Apr 202112.9713.0012.3012.3612.368,069,900
09 Apr 202113.2713.4312.9113.0713.077,270,000
08 Apr 202113.2213.6412.8713.4113.418,149,700
07 Apr 202113.7114.0813.0613.2013.208,386,800
06 Apr 202113.2714.0313.0313.8113.818,335,300
05 Apr 202114.4714.5013.1813.2313.239,816,700
01 Apr 202114.6514.9113.9914.1414.1410,386,800
31 Mar 202113.9014.0713.3913.7713.7711,405,700
30 Mar 202112.9413.4112.4013.4013.408,341,900
29 Mar 202113.3813.4312.6012.9312.939,756,800
26 Mar 202113.7314.3012.8713.4513.4513,502,200
25 Mar 202112.8114.0612.5713.5713.5711,762,900
24 Mar 202114.7314.7313.1613.2113.2112,115,900
23 Mar 202115.6315.7614.3214.5414.5412,272,800
22 Mar 202116.2516.4215.4515.6315.637,604,000
19 Mar 202115.4616.2515.1816.1216.1210,436,000
18 Mar 202116.4816.5715.2115.4015.4015,296,200
17 Mar 202116.0217.1815.8516.9316.939,499,900
16 Mar 202117.8618.5916.3716.6916.6912,728,900
15 Mar 202116.6718.0516.3817.8317.8314,264,300
12 Mar 202116.0817.2215.7816.8716.8720,011,800
11 Mar 202116.2217.9815.8717.5017.5023,308,200
10 Mar 202116.6517.0315.4415.9415.9419,764,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...