Australia markets closed

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3300-0.0300 (-2.21%)
At close: 04:00PM EDT
1.3400 +0.01 (+0.75%)
After hours: 07:57PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231.37001.39001.30001.33001.33004,418,300
30 Mar 20231.33001.39001.33001.36001.36007,050,300
29 Mar 20231.25001.33001.25001.31001.31003,569,900
28 Mar 20231.27001.28001.23001.25001.25004,157,800
27 Mar 20231.29001.31001.23001.27001.27004,902,500
24 Mar 20231.23001.28501.18001.27001.270012,018,000
23 Mar 20231.31001.31501.23001.24001.24004,935,700
22 Mar 20231.40001.42001.26001.27001.27007,461,400
21 Mar 20231.40001.43001.36001.39001.39006,102,400
20 Mar 20231.46001.47001.36001.38001.38006,254,600
17 Mar 20231.49001.51001.43001.46001.46004,447,000
16 Mar 20231.51001.56001.45001.50001.50005,342,100
15 Mar 20231.54001.55001.48001.53001.53002,555,600
14 Mar 20231.62001.62001.55001.57001.57001,904,800
13 Mar 20231.57001.61001.51001.55001.55003,824,800
10 Mar 20231.63001.66001.58001.59001.59002,459,900
09 Mar 20231.70001.75001.63001.63001.63002,491,200
08 Mar 20231.76001.76001.66001.71001.71003,282,000
07 Mar 20231.89001.90001.74001.74001.74003,747,100
06 Mar 20231.94002.02001.88001.89001.89002,813,200
03 Mar 20231.88001.99001.87001.91001.91003,537,800
02 Mar 20231.78001.89001.73001.87501.87502,876,300
01 Mar 20231.95001.96501.73001.75501.75505,712,900
28 Feb 20231.96502.07001.89002.06002.06003,301,600
27 Feb 20231.95002.00001.92001.95001.95001,730,800
24 Feb 20231.94001.95001.90001.91001.91002,188,400
23 Feb 20232.02002.03701.93001.99001.99002,020,000
22 Feb 20232.02002.05001.95002.01002.01002,360,400
21 Feb 20232.11002.14002.01002.02002.02002,524,600
17 Feb 20232.16002.19002.05002.12002.12001,866,400
16 Feb 20232.20002.31902.15002.16002.16002,883,900
15 Feb 20232.03002.24002.03002.24002.24003,110,100
14 Feb 20232.00002.07001.91002.05002.05002,223,300
13 Feb 20232.02002.04001.93501.99001.99001,950,000
10 Feb 20231.98002.02001.92002.01002.01002,761,100
09 Feb 20232.14002.20001.97001.98001.98002,928,900
08 Feb 20232.14002.23002.08002.10002.10002,907,700
07 Feb 20232.21002.21002.06502.15002.15003,636,400
06 Feb 20232.33002.34002.15002.21002.21004,246,900
03 Feb 20232.39002.60002.33002.36002.36005,749,800
02 Feb 20232.39002.60002.36002.49002.49006,362,600
01 Feb 20232.21002.35002.18002.32002.32003,136,400
31 Jan 20232.07002.21002.07002.21002.21002,538,700
30 Jan 20232.20002.22002.07002.07002.07002,362,600
27 Jan 20232.04002.37001.99002.23002.23006,439,800
26 Jan 20232.15002.19002.05002.08002.08002,136,800
25 Jan 20232.12002.13002.01002.10002.10002,294,800
24 Jan 20232.16002.21002.12902.16002.16002,292,100
23 Jan 20232.15002.20002.03002.17002.17002,824,800
20 Jan 20232.01002.12001.95502.12002.12004,482,000
19 Jan 20232.05002.08901.94001.96001.96002,448,300
18 Jan 20232.15002.24002.04002.06002.06003,076,600
17 Jan 20232.03002.16001.97002.13002.13002,643,700
13 Jan 20231.94002.03001.90002.03002.03002,378,300
12 Jan 20231.85001.97001.79001.97001.97002,954,200
11 Jan 20231.80001.88001.77001.85001.85002,901,400
10 Jan 20231.70001.79001.66001.79001.79002,731,000
09 Jan 20231.64001.75001.61501.69001.69002,534,300
06 Jan 20231.62001.63001.55001.60001.60002,345,700
05 Jan 20231.67001.68001.57001.62001.62002,530,600
04 Jan 20231.65001.69001.59501.69001.69002,817,300
03 Jan 20231.56001.62001.49001.62001.62004,189,300
30 Dec 20221.46001.58801.44001.52001.52004,834,100
29 Dec 20221.46001.53001.40001.50001.50006,867,400
28 Dec 20221.50001.54001.43001.44001.44003,131,100
27 Dec 20221.63001.63001.47001.48001.48003,217,600
23 Dec 20221.62001.74001.58001.64001.64003,235,100
22 Dec 20221.73001.74501.56001.63001.63004,764,300
21 Dec 20221.70001.76001.65001.73001.73003,458,400
20 Dec 20221.79001.79001.68001.69001.69004,243,000
19 Dec 20221.95001.95001.76001.77001.77004,106,800
16 Dec 20221.91002.03001.88501.95001.95007,601,200
15 Dec 20221.87001.98001.85001.90001.90002,590,000
14 Dec 20221.88001.95001.85001.90001.90002,644,100
13 Dec 20221.96002.21001.85001.90001.90004,789,000
12 Dec 20221.84001.90501.79001.87001.87003,527,300
09 Dec 20221.88001.95001.79001.84001.84003,901,000
08 Dec 20221.93001.96001.84001.89001.89004,804,100
07 Dec 20222.10502.10501.89001.91001.91006,126,900
06 Dec 20222.23002.24002.08002.09002.09005,019,300
05 Dec 20222.41002.47902.22002.23002.23004,121,900
02 Dec 20222.30002.42002.24002.42002.42004,031,600
01 Dec 20222.33002.37002.21002.32002.32004,000,800
30 Nov 20222.11002.31002.10002.30002.30006,198,100
29 Nov 20222.12002.14502.07002.09002.09002,829,500
28 Nov 20222.13002.20002.08002.09002.09002,675,900
25 Nov 20222.17002.20002.13502.16002.16001,156,000
23 Nov 20222.26002.26002.14002.17002.17004,259,200
22 Nov 20222.36002.36002.23002.25002.25002,377,400
21 Nov 20222.42002.42002.30002.34002.34002,429,100
18 Nov 20222.54002.57502.42002.43002.43002,190,500
17 Nov 20222.49002.52002.41002.48002.48003,644,400
16 Nov 20222.76002.78002.60002.62002.62003,813,300
15 Nov 20222.77002.91002.70002.83002.83004,259,300
14 Nov 20222.80002.80002.58002.70002.70007,208,300
11 Nov 20222.75002.97002.67002.81002.81008,475,600
10 Nov 20222.78002.98002.64002.74002.74008,338,400
09 Nov 20222.72002.83002.62002.67002.67003,512,700
08 Nov 20222.72002.83002.50002.79002.79004,097,700
07 Nov 20222.74002.78002.64002.76002.76003,939,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...