Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Workhorse Group Inc (WKHS)
Workhorse Group Inc (WKHS) Historical

WKHS Workhorse Group Inc

0.1577

-0.015 (-8.69%)

Last Updated: 14:32:48

Delayed by 15 minutes

WKHS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	0.1727	-0.0067	-3.73%	0.1851	0.1851	0.1601	21,503,162
Apr 16 2024	0.1794	-0.0042	-2.29%	0.1814	0.188	0.1751	10,253,881
Apr 15 2024	0.1836	-0.0113	-5.80%	0.1923	0.1944	0.1751	21,573,860
Apr 12 2024	0.1949	-0.0079	-3.90%	0.2039	0.2039	0.1919	17,621,098
Apr 11 2024	0.2028	-0.0023	-1.12%	0.2065	0.207	0.20	22,506,238
Apr 10 2024	0.2051	-0.0049	-2.33%	0.2069	0.2124	0.2011	17,928,631
Apr 09 2024	0.21	0.0036	1.74%	0.209	0.21	0.2049	8,833,537
Apr 08 2024	0.2064	0.0007	0.34%	0.2147	0.2147	0.201	16,846,807
Apr 05 2024	0.2057	0.0011	0.54%	0.2037	0.2092	0.2002	15,297,903
Apr 04 2024	0.2046	-0.0079	-3.72%	0.22	0.22	0.204	21,779,546
Apr 03 2024	0.2125	-0.0007	-0.33%	0.213	0.215	0.2075	11,335,972
Apr 02 2024	0.2132	-0.0135	-5.96%	0.21675	0.2176	0.208	14,665,568
Apr 01 2024	0.2267	-0.0079	-3.37%	0.2311	0.2397	0.2168	14,668,467
Mar 28 2024	0.2346	0.0027	1.16%	0.2348	0.2354	0.2229	14,375,272
Mar 27 2024	0.2319	0.0156	7.21%	0.2183	0.2345	0.211	26,384,073
Mar 26 2024	0.2163	0.0063	3.00%	0.21	0.22	0.205	21,719,607
Mar 25 2024	0.21	0.0002	0.10%	0.213	0.2134	0.2009	12,736,210
Mar 22 2024	0.2098	-0.012	-5.41%	0.2255	0.228	0.201	21,114,733
Mar 21 2024	0.2218	-0.0132	-5.62%	0.2393	0.24	0.2209	13,721,164
Mar 20 2024	0.235	-0.0095	-3.89%	0.245	0.248	0.225	18,338,480
Mar 19 2024	0.2445	-0.0041	-1.65%	0.253	0.2545	0.235	12,724,428
Mar 18 2024	0.2486	-0.0174	-6.54%	0.2723	0.2737	0.24	14,682,760
Mar 15 2024	0.266	0.0145	5.77%	0.256	0.275	0.25	14,178,402
Mar 14 2024	0.2515	-0.0175	-6.51%	0.267	0.2699	0.2515	5,969,405
Mar 13 2024	0.269	-0.0068	-2.47%	0.2761	0.29	0.2651	6,980,616
Mar 12 2024	0.2758	-0.0406	-12.83%	0.2753	0.288	0.25	15,963,924
Mar 11 2024	0.3164	0.0064	2.06%	0.31	0.3423	0.307	10,417,049
Mar 08 2024	0.31	0.0051	1.67%	0.3049	0.317	0.3049	7,389,279
Mar 07 2024	0.3049	0.0015	0.49%	0.3076	0.32	0.294	4,233,601
Mar 06 2024	0.3034	0.0095	3.23%	0.30	0.3144	0.293	4,117,523
Mar 05 2024	0.2939	-0.0177	-5.68%	0.31	0.311	0.2901	5,157,987
Mar 04 2024	0.3116	-0.0254	-7.54%	0.3367	0.34	0.3052	7,495,909
Mar 01 2024	0.337	0.0024	0.72%	0.339	0.3454	0.3245	5,849,757
Feb 29 2024	0.3346	-0.0004	-0.12%	0.334	0.3499	0.32	6,308,951
Feb 28 2024	0.335	-0.0001	-0.03%	0.336	0.356	0.3317	8,957,350
Feb 27 2024	0.3351	0.0232	7.44%	0.3217	0.3426	0.3165	7,196,823
Feb 26 2024	0.3119	0.0252	8.79%	0.30	0.344	0.2998	11,771,569
Feb 23 2024	0.2867	0.0015	0.53%	0.2901	0.302	0.28	7,705,941
Feb 22 2024	0.2852	-0.0319	-10.06%	0.33	0.338	0.28	9,243,957
Feb 21 2024	0.3171	-0.0429	-11.92%	0.375	0.409	0.305	21,883,869
Feb 20 2024	0.36	0.0661	22.49%	0.3106	0.379899	0.307	29,784,548
Feb 16 2024	0.2939	0.0221	8.13%	0.2759	0.304	0.2705	12,510,763
Feb 15 2024	0.2718	0.0294	12.13%	0.2476	0.275	0.245	10,406,289
Feb 14 2024	0.2424	0.0103	4.44%	0.235	0.2424	0.23	5,812,296
Feb 13 2024	0.2321	-0.0238	-9.30%	0.2411	0.249	0.2271	8,815,450
Feb 12 2024	0.2559	0.0094	3.81%	0.2484	0.2583	0.245	6,416,270
Feb 09 2024	0.2465	0.0064	2.67%	0.245	0.2493	0.2375	6,472,674
Feb 08 2024	0.2401	-0.0036	-1.48%	0.2418	0.2464	0.2301	7,449,146
Feb 07 2024	0.2437	-0.0202	-7.65%	0.2594	0.2594	0.2412	6,548,028
Feb 06 2024	0.2639	0.0036	1.38%	0.251	0.2639	0.25	5,426,385
Feb 05 2024	0.2603	-0.0017	-0.65%	0.26	0.2651	0.2415	5,507,431
Feb 02 2024	0.262	-0.005	-1.87%	0.264	0.27	0.2526	4,048,210
Feb 01 2024	0.267	0.002	0.75%	0.27	0.2785	0.26	4,601,779
Jan 31 2024	0.265	-0.0183	-6.46%	0.2802	0.2864	0.264	7,329,024
Jan 30 2024	0.2833	-0.0111	-3.77%	0.2945	0.2979	0.282	3,928,349
Jan 29 2024	0.2944	0.0113	3.99%	0.2882	0.295	0.2812	4,422,777
Jan 26 2024	0.2831	-0.0024	-0.84%	0.2855	0.2937	0.2815	2,779,157
Jan 25 2024	0.2855	0.001	0.35%	0.2892	0.295	0.28	2,768,336
Jan 24 2024	0.2845	-0.0195	-6.41%	0.3051	0.3123	0.281	5,091,385
Jan 23 2024	0.304	-0.006	-1.94%	0.3146	0.32	0.297	3,689,499
Jan 22 2024	0.31	0.028	9.93%	0.29	0.3132	0.2842	5,199,192
Jan 19 2024	0.282	-0.0161	-5.40%	0.30	0.3002	0.2728	6,719,235

Delayed Upgrade Clock