Workhorse Group Inc. (WKHS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 1,020,200 |
| 25 July 2024 | 1.5100 | 1.5650 | 1.4800 | 1.5000 | 1.5000 | 874,300 |
| 24 July 2024 | 1.6200 | 1.6700 | 1.4800 | 1.5100 | 1.5100 | 1,252,000 |
| 23 July 2024 | 1.6700 | 1.6800 | 1.5500 | 1.6650 | 1.6650 | 946,400 |
| 22 July 2024 | 1.7000 | 1.7600 | 1.5700 | 1.6600 | 1.6600 | 1,346,700 |
| 19 July 2024 | 1.8900 | 1.8900 | 1.6220 | 1.6700 | 1.6700 | 1,208,800 |
| 18 July 2024 | 1.9500 | 2.0800 | 1.7500 | 1.8900 | 1.8900 | 3,500,400 |
| 17 July 2024 | 2.1600 | 2.2000 | 1.8700 | 2.0900 | 2.0900 | 4,163,600 |
| 16 July 2024 | 1.7000 | 2.2500 | 1.6500 | 2.0800 | 2.0800 | 7,424,000 |
| 15 July 2024 | 1.7500 | 1.7600 | 1.6200 | 1.6500 | 1.6500 | 788,900 |
| 12 July 2024 | 1.7800 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 1,116,300 |
| 11 July 2024 | 1.5100 | 1.7800 | 1.5000 | 1.7300 | 1.7300 | 2,240,900 |
| 10 July 2024 | 1.5100 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 571,400 |
| 09 July 2024 | 1.4900 | 1.5100 | 1.3700 | 1.4900 | 1.4900 | 1,014,900 |
| 08 July 2024 | 1.3400 | 1.5000 | 1.3300 | 1.4700 | 1.4700 | 1,631,500 |
| 05 July 2024 | 1.3800 | 1.4100 | 1.2850 | 1.3400 | 1.3400 | 968,700 |
| 03 July 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 670,300 |
| 02 July 2024 | 1.5300 | 1.5300 | 1.3600 | 1.3600 | 1.3600 | 1,321,900 |
| 01 July 2024 | 1.5400 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 853,400 |
| 28 June 2024 | 1.6100 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 2,260,000 |
| 27 June 2024 | 1.6900 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 906,300 |
| 26 June 2024 | 1.7900 | 1.8890 | 1.7000 | 1.7100 | 1.7100 | 972,200 |
| 25 June 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 845,400 |
| 24 June 2024 | 1.7100 | 1.9680 | 1.7100 | 1.7600 | 1.7600 | 1,397,600 |
| 21 June 2024 | 1.6900 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 789,500 |
| 20 June 2024 | 1.8700 | 1.8700 | 1.6400 | 1.7000 | 1.7000 | 1,135,200 |
| 18 June 2024 | 2.2200 | 2.2200 | 1.8400 | 1.8800 | 1.8800 | 2,058,500 |
| 17 June 2024 | 2.6600 | 2.8300 | 2.1200 | 2.2100 | 2.2100 | 2,523,300 |
| 17 June 2024 | 1:20 Stock split | |||||
| 14 June 2024 | 3.0200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 688,460 |
| 13 June 2024 | 3.2000 | 3.2600 | 3.0000 | 3.0000 | 3.0000 | 1,242,645 |
| 12 June 2024 | 3.6000 | 3.7800 | 3.5000 | 3.5400 | 3.5400 | 542,435 |
| 11 June 2024 | 3.5400 | 3.5800 | 3.3600 | 3.5800 | 3.5800 | 280,060 |
| 10 June 2024 | 3.6000 | 3.7000 | 3.4400 | 3.4400 | 3.4400 | 339,590 |
| 07 June 2024 | 3.6400 | 3.9400 | 3.4600 | 3.6000 | 3.6000 | 374,655 |
| 06 June 2024 | 3.4600 | 4.0000 | 3.4600 | 3.6000 | 3.6000 | 587,695 |
| 05 June 2024 | 3.6200 | 3.6400 | 3.4800 | 3.5800 | 3.5800 | 490,500 |
| 04 June 2024 | 3.8000 | 3.8200 | 3.5200 | 3.6000 | 3.6000 | 480,045 |
| 03 June 2024 | 4.0000 | 4.0000 | 3.7200 | 3.8200 | 3.8200 | 561,215 |
| 31 May 2024 | 4.0200 | 4.1200 | 3.9000 | 3.9000 | 3.9000 | 325,710 |
| 30 May 2024 | 3.8400 | 4.1200 | 3.8400 | 3.9600 | 3.9600 | 357,995 |
| 29 May 2024 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | 3.8000 | 379,205 |
| 28 May 2024 | 4.2400 | 4.3400 | 4.0600 | 4.2000 | 4.2000 | 363,870 |
| 24 May 2024 | 3.9400 | 4.4000 | 3.8000 | 4.3000 | 4.3000 | 571,555 |
| 23 May 2024 | 4.6600 | 4.6600 | 3.8400 | 3.9200 | 3.9200 | 1,352,905 |
| 22 May 2024 | 4.2200 | 4.6200 | 4.1000 | 4.2400 | 4.2400 | 504,615 |
| 21 May 2024 | 4.5400 | 4.5600 | 4.1200 | 4.2600 | 4.2600 | 676,765 |
| 20 May 2024 | 5.1000 | 5.1200 | 4.5600 | 4.7000 | 4.7000 | 708,605 |
| 17 May 2024 | 5.0000 | 5.4400 | 4.3400 | 4.8000 | 4.8000 | 1,236,440 |
| 16 May 2024 | 4.6000 | 5.4200 | 4.3400 | 5.0600 | 5.0600 | 1,677,125 |
| 15 May 2024 | 4.1600 | 4.6000 | 3.7200 | 4.5400 | 4.5400 | 1,505,255 |
| 14 May 2024 | 3.8400 | 4.2200 | 3.7200 | 4.1800 | 4.1800 | 1,136,735 |
| 13 May 2024 | 3.6000 | 3.8000 | 3.4400 | 3.6400 | 3.6400 | 488,835 |
| 10 May 2024 | 4.1800 | 4.2200 | 3.5000 | 3.6000 | 3.6000 | 847,630 |
| 09 May 2024 | 3.8600 | 4.4200 | 3.8000 | 4.2000 | 4.2000 | 607,730 |
| 08 May 2024 | 3.8400 | 3.9800 | 3.7400 | 3.8600 | 3.8600 | 461,360 |
| 07 May 2024 | 3.8600 | 4.1000 | 3.7000 | 3.9800 | 3.9800 | 1,062,505 |
| 06 May 2024 | 3.2200 | 4.2400 | 3.2200 | 3.8600 | 3.8600 | 2,819,455 |
| 03 May 2024 | 3.3000 | 3.4400 | 3.1400 | 3.2000 | 3.2000 | 1,065,650 |
| 02 May 2024 | 3.3800 | 3.3800 | 3.1200 | 3.2800 | 3.2800 | 1,069,930 |
| 01 May 2024 | 3.0800 | 3.4000 | 3.0400 | 3.3000 | 3.3000 | 501,100 |
| 30 Apr 2024 | 3.3600 | 3.3800 | 3.0000 | 3.0200 | 3.0200 | 1,054,230 |
| 29 Apr 2024 | 3.2000 | 3.4000 | 3.1200 | 3.3400 | 3.3400 | 1,335,920 |
| 26 Apr 2024 | 3.1600 | 3.2200 | 3.0600 | 3.1400 | 3.1400 | 771,210 |
| 25 Apr 2024 | 3.1000 | 3.2400 | 3.0600 | 3.1400 | 3.1400 | 790,450 |
| 24 Apr 2024 | 3.2400 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 765,505 |
| 23 Apr 2024 | 3.2200 | 3.4000 | 3.1800 | 3.2200 | 3.2200 | 594,675 |
| 22 Apr 2024 | 3.2200 | 3.3600 | 3.1000 | 3.1600 | 3.1600 | 805,260 |
| 19 Apr 2024 | 3.0000 | 3.2400 | 3.0000 | 3.2200 | 3.2200 | 608,325 |
| 18 Apr 2024 | 3.5000 | 3.5200 | 3.0200 | 3.0400 | 3.0400 | 731,430 |
| 17 Apr 2024 | 3.7000 | 3.7000 | 3.2000 | 3.4600 | 3.4600 | 1,077,065 |
| 16 Apr 2024 | 3.6200 | 3.7600 | 3.5000 | 3.5800 | 3.5800 | 563,980 |
| 15 Apr 2024 | 3.8400 | 3.8800 | 3.5000 | 3.6800 | 3.6800 | 1,080,550 |
| 12 Apr 2024 | 4.0800 | 4.0800 | 3.8400 | 3.9000 | 3.9000 | 882,510 |
| 11 Apr 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 1,126,595 |
| 10 Apr 2024 | 4.1800 | 4.2400 | 4.0200 | 4.1000 | 4.1000 | 910,985 |
| 09 Apr 2024 | 4.1800 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 443,315 |
| 08 Apr 2024 | 4.3000 | 4.3000 | 4.0200 | 4.1200 | 4.1200 | 854,290 |
| 05 Apr 2024 | 4.0800 | 4.1800 | 4.0000 | 4.1200 | 4.1200 | 780,560 |
| 04 Apr 2024 | 4.4000 | 4.4000 | 4.0800 | 4.1000 | 4.1000 | 1,091,495 |
| 03 Apr 2024 | 4.2600 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 567,940 |
| 02 Apr 2024 | 4.3600 | 4.3600 | 4.1600 | 4.2600 | 4.2600 | 765,540 |
| 01 Apr 2024 | 4.6200 | 4.8000 | 4.3400 | 4.5400 | 4.5400 | 736,310 |
| 28 Mar 2024 | 4.7000 | 4.7000 | 4.4600 | 4.7000 | 4.7000 | 722,110 |
| 27 Mar 2024 | 4.3600 | 4.7000 | 4.2200 | 4.6400 | 4.6400 | 1,322,020 |
| 26 Mar 2024 | 4.2000 | 4.4000 | 4.1000 | 4.3200 | 4.3200 | 1,088,985 |
| 25 Mar 2024 | 4.2600 | 4.2600 | 4.0200 | 4.2000 | 4.2000 | 640,510 |
| 22 Mar 2024 | 4.5200 | 4.5600 | 4.0200 | 4.2000 | 4.2000 | 1,058,300 |
| 21 Mar 2024 | 4.7800 | 4.8000 | 4.4200 | 4.4400 | 4.4400 | 689,315 |
| 20 Mar 2024 | 4.9000 | 4.9600 | 4.5000 | 4.7000 | 4.7000 | 923,665 |
| 19 Mar 2024 | 5.0600 | 5.1000 | 4.7000 | 4.9000 | 4.9000 | 638,885 |
| 18 Mar 2024 | 5.4400 | 5.4800 | 4.8000 | 4.9800 | 4.9800 | 736,420 |
| 15 Mar 2024 | 5.1200 | 5.5000 | 5.0000 | 5.3200 | 5.3200 | 751,505 |
| 14 Mar 2024 | 5.3400 | 5.4000 | 5.0400 | 5.0400 | 5.0400 | 299,520 |
| 13 Mar 2024 | 5.5200 | 5.8000 | 5.3000 | 5.3800 | 5.3800 | 350,835 |
| 12 Mar 2024 | 5.5000 | 5.7600 | 5.0000 | 5.5200 | 5.5200 | 802,025 |
| 11 Mar 2024 | 6.2000 | 6.8400 | 6.1400 | 6.3200 | 6.3200 | 524,335 |
| 08 Mar 2024 | 6.1000 | 6.3400 | 6.1000 | 6.2000 | 6.2000 | 369,970 |
| 07 Mar 2024 | 6.1600 | 6.4000 | 5.8800 | 6.1000 | 6.1000 | 212,225 |
| 06 Mar 2024 | 6.0000 | 6.2800 | 5.8600 | 6.0600 | 6.0600 | 207,950 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.