Australia markets close in 2 hours 51 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3171-0.0429 (-11.92%)
At close: 04:00PM EST
0.3300 +0.01 (+4.07%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.37500.40900.30500.31710.317121,647,615
20 Feb 20240.31100.38000.30700.36000.360029,930,100
16 Feb 20240.27600.30400.27100.29400.294012,498,600
15 Feb 20240.24800.27500.24500.27200.272010,440,300
14 Feb 20240.23500.24200.23000.24200.24205,821,300
13 Feb 20240.24100.24900.22700.23200.23209,048,600
12 Feb 20240.24800.25800.24500.25600.25606,426,800
09 Feb 20240.24500.24900.23800.24700.24706,487,300
08 Feb 20240.24200.24600.23000.24000.24007,466,300
07 Feb 20240.25900.25900.24100.24400.24406,738,500
06 Feb 20240.25100.26400.25000.26400.26405,436,500
05 Feb 20240.26000.26500.24200.26000.26005,541,500
02 Feb 20240.26400.27000.25300.26200.26204,047,800
01 Feb 20240.27000.27900.26000.26700.26704,623,200
31 Jan 20240.28000.28600.26400.26500.26507,343,600
30 Jan 20240.29500.29800.28200.28300.28303,955,800
29 Jan 20240.28800.29500.28100.29400.29404,446,700
26 Jan 20240.28600.29400.28200.28300.28302,827,800
25 Jan 20240.28900.29500.28000.28600.28602,784,200
24 Jan 20240.30500.31200.28100.28500.28505,097,900
23 Jan 20240.31500.32000.29700.30400.30403,767,100
22 Jan 20240.29000.31300.28400.31000.31005,247,200
19 Jan 20240.30000.30000.27300.28200.28206,708,400
18 Jan 20240.32000.32000.29000.29800.29807,515,400
17 Jan 20240.31000.31800.30700.31800.31804,308,200
16 Jan 20240.32000.32000.31000.31300.31303,489,400
12 Jan 20240.32000.32900.31300.32000.32004,493,800
11 Jan 20240.32000.32700.30600.32100.32106,179,500
10 Jan 20240.34000.34100.31100.31500.31509,665,700
09 Jan 20240.36000.36100.33800.33900.339010,606,600
08 Jan 20240.35500.36300.35200.35900.35905,179,000
05 Jan 20240.36000.36500.35100.35100.35105,724,000
04 Jan 20240.35300.36300.35100.35900.35904,663,700
03 Jan 20240.36000.36500.35100.35300.35306,812,300
02 Jan 20240.36000.38000.35500.36100.36108,817,400
29 Dec 20230.37000.37400.34900.36000.360013,091,800
28 Dec 20230.37000.38900.36900.37000.370010,361,800
27 Dec 20230.38000.38100.36900.37700.37707,504,000
26 Dec 20230.37500.38000.36900.37800.37806,744,800
22 Dec 20230.37500.38900.36500.37000.37009,132,700
21 Dec 20230.37000.38100.35800.37500.375011,376,000
20 Dec 20230.35900.39000.35500.37000.370027,448,900
19 Dec 20230.37000.37000.34500.35000.350014,310,500
18 Dec 20230.37000.37700.36000.36000.36006,175,400
15 Dec 20230.38500.39000.35500.36000.360022,007,900
14 Dec 20230.39500.41400.38000.38000.380012,023,500
13 Dec 20230.37000.39300.35700.38900.38906,247,200
12 Dec 20230.38900.39800.36000.37000.37006,686,400
11 Dec 20230.40800.41200.38100.39100.39104,411,700
08 Dec 20230.40100.41500.39600.41200.41203,888,100
07 Dec 20230.42000.42000.40000.40400.40403,965,100
06 Dec 20230.40900.43900.40500.41100.41106,872,400
05 Dec 20230.40500.41100.39100.40800.40803,720,200
04 Dec 20230.39000.41600.38500.41000.41005,737,500
01 Dec 20230.37700.39700.36400.39200.39205,045,300
30 Nov 20230.39500.41500.36300.37200.37207,503,100
29 Nov 20230.39000.43000.39000.39400.39406,943,700
28 Nov 20230.36400.39400.36000.38100.38106,500,300
27 Nov 20230.37500.37500.36000.36300.36305,227,400
24 Nov 20230.37200.38500.37000.37300.37303,024,400
22 Nov 20230.36400.37500.36000.37300.37303,696,200
21 Nov 20230.37800.38000.35500.36400.36405,412,400
20 Nov 20230.38200.39800.37700.38000.38005,054,100
17 Nov 20230.38100.38900.36800.37400.37404,635,100
16 Nov 20230.41400.41400.37000.38100.38107,687,000
15 Nov 20230.39500.42400.39500.41000.41005,805,100
14 Nov 20230.39500.40000.35500.40000.40008,849,600
13 Nov 20230.38500.40700.37000.40000.40005,651,600
10 Nov 20230.38000.38900.35600.38200.38205,407,900
09 Nov 20230.40700.41000.37500.37800.37808,304,300
08 Nov 20230.45000.45000.40200.40200.40205,173,200
07 Nov 20230.41800.43400.40500.43300.43302,860,600
06 Nov 20230.44000.44600.41000.41400.41405,877,000
03 Nov 20230.41700.44500.41000.42700.42709,186,300
02 Nov 20230.42000.43000.40400.41300.41305,244,300
01 Nov 20230.41000.42000.38500.41000.41004,369,100
31 Oct 20230.41700.42500.40500.41700.41702,645,400
30 Oct 20230.39900.42000.38800.42000.42004,582,900
27 Oct 20230.40300.41000.38000.39000.39003,719,400
26 Oct 20230.40000.41400.39000.40200.40202,487,800
25 Oct 20230.40000.40800.39000.40700.40703,425,000
24 Oct 20230.41400.43800.39800.40400.40405,609,500
23 Oct 20230.41000.42000.38200.40800.40805,814,100
20 Oct 20230.42000.42100.40000.40400.40404,866,700
19 Oct 20230.47200.47200.41200.41700.41706,721,400
18 Oct 20230.49100.49900.45100.45900.45907,467,200
17 Oct 20230.45000.49100.45000.48300.48307,764,500
16 Oct 20230.44500.46200.44200.45000.45004,415,600
13 Oct 20230.45700.45900.43100.43800.43802,970,800
12 Oct 20230.47800.48000.43800.45000.45008,053,500
11 Oct 20230.46000.48400.45400.47800.47809,936,300
10 Oct 20230.41000.45000.40500.44400.44407,051,700
09 Oct 20230.39800.41000.38500.40600.40606,390,100
06 Oct 20230.39000.41900.38600.40800.40807,479,900
05 Oct 20230.41200.41500.37900.39200.39209,435,100
04 Oct 20230.38500.40900.38000.40500.405010,025,900
03 Oct 20230.38200.39400.37500.37900.37909,285,100
02 Oct 20230.41400.41400.38100.39200.392018,968,700
29 Sept 20230.42800.45000.41400.41400.414018,566,700
28 Sept 20230.42000.43000.40100.41400.414017,215,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...