Workhorse Group Inc (WKHS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -20.5850487541 | 0.4615 | 0.47885 | 0.3416 | 3144277 | 0.4163926 | CS |
| 4 | -0.1635 | -30.8490566038 | 0.53 | 0.6042 | 0.3416 | 2279268 | 0.4878227 | CS |
| 12 | -0.7235 | -66.376146789 | 1.09 | 1.09 | 0.3416 | 2769143 | 0.66312653 | CS |
| 26 | -0.2598 | -41.4817180265 | 0.6263 | 1.94 | 0.3416 | 3022173 | 0.8770611 | CS |
| 52 | -5.8335 | -94.0887096774 | 6.2 | 6.846 | 0.3416 | 6199959 | 3.15371081 | CS |
| 156 | -72.8335 | -99.4993169399 | 73.2 | 107.8 | 0.3416 | 6188709 | 20.42443312 | CS |
| 260 | -61.2335 | -99.4050324675 | 61.6 | 859.2 | 0.3416 | 9510158 | 210.61839399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 0.3626 | -0.0031 | -0.85 | 0.368 | 0.374899 | 0.34 | 3339797 |
| 1741131300 | 0.3657 | -0.0216 | -5.58 | 0.38 | 0.38 | 0.3416 | 4598008 |
| 1741044900 | 0.3873 | -0.0397 | -9.30 | 0.4329 | 0.435 | 0.384 | 2966365 |
| 1740785700 | 0.427 | -0.0196 | -4.39 | 0.4466 | 0.4466 | 0.401 | 1632209 |
| 1740699300 | 0.4466 | -0.0212 | -4.53 | 0.477 | 0.477 | 0.4345 | 1573223 |
| 1740612900 | 0.4678 | 0.0059 | 1.28 | 0.4615 | 0.47885 | 0.4152 | 4951579 |
| 1740526500 | 0.4619 | -0.0281 | -5.73 | 0.4811 | 0.48495 | 0.46 | 1667108 |
| 1740440100 | 0.49 | 0.0032 | 0.66 | 0.5 | 0.5 | 0.4605 | 2256988 |
| 1740180900 | 0.4868 | -0.0323 | -6.22 | 0.518 | 0.5182 | 0.4825 | 2360967 |
| 1740094500 | 0.5191 | -0.0412 | -7.35 | 0.562 | 0.562 | 0.5175 | 1690090 |
| 1740008100 | 0.5603 | 0.0151 | 2.77 | 0.54 | 0.5765 | 0.524 | 1522902 |
| 1739921700 | 0.5452 | -0.0317 | -5.49 | 0.577 | 0.5869 | 0.541 | 1982126 |
| 1739576100 | 0.5769 | -0.0053 | -0.91 | 0.5712 | 0.6032999 | 0.56 | 2120071 |
| 1739489700 | 0.5822 | 0.0532 | 10.06 | 0.5441 | 0.6042 | 0.52 | 4260233 |
| 1739403300 | 0.529 | 0.0291 | 5.82 | 0.4926 | 0.56 | 0.490523 | 2015126 |
| 1739316900 | 0.4999 | -0.0196 | -3.77 | 0.52 | 0.5244 | 0.4966 | 992631 |
| 1739230500 | 0.5195 | 0.0335 | 6.89 | 0.49 | 0.53 | 0.48 | 1815234 |
| 1738971300 | 0.486 | -0.034 | -6.54 | 0.5105 | 0.5192 | 0.4822 | 1365794 |
| 1738884900 | 0.52 | -0.0228 | -4.20 | 0.55 | 0.5635 | 0.5117 | 2128782 |
| 1738798500 | 0.5427999 | 0.0171 | 3.25 | 0.53 | 0.5585 | 0.5135 | 1406656 |
| 1738712100 | 0.5256999 | 0.0407999 | 8.41 | 0.4851 | 0.5335 | 0.4821 | 1608006 |
| 1738625700 | 0.4849 | -0.0309 | -5.99 | 0.4979 | 0.5027 | 0.4605 | 2520468 |
| 1738366500 | 0.5158 | -0.0075 | -1.43 | 0.52 | 0.549 | 0.4906 | 2570987 |
| 1738280100 | 0.5233 | -0.0088 | -1.65 | 0.54 | 0.5475 | 0.5205 | 1349238 |
| 1738193700 | 0.5321 | -0.0216 | -3.90 | 0.55 | 0.5597 | 0.4972 | 2533921 |
| 1738107300 | 0.5537 | -0.0073 | -1.30 | 0.56 | 0.576 | 0.52 | 3204566 |
| 1738020900 | 0.561 | -0.034 | -5.71 | 0.5978 | 0.5978 | 0.5325 | 3438338 |
| 1737761700 | 0.595 | -0.0293 | -4.69 | 0.56 | 0.6323 | 0.555 | 3476582 |
| 1737675300 | 0.6243 | 0 | 0.00 | 0.6243 | 0.6243 | 0.6243 | 0 |
| 1737588900 | 0.6243 | -0.0442 | -6.61 | 0.67 | 0.67 | 0.6101 | 4004927 |
| 1737502500 | 0.6685 | -0.0371 | -5.26 | 0.7284 | 0.7284 | 0.6425 | 3407532 |
| 1737156900 | 0.7056 | -0.0066 | -0.93 | 0.7373 | 0.7389 | 0.6969 | 2252738 |
| 1737070500 | 0.7122 | 0.0001 | 0.01 | 0.7012 | 0.7289 | 0.6801 | 2362057 |
| 1736984100 | 0.7121 | 0.0083 | 1.18 | 0.717 | 0.7298 | 0.6722 | 4096363 |
| 1736897700 | 0.7038 | -0.0241 | -3.31 | 0.7317 | 0.7498 | 0.6899999 | 2779581 |
| 1736811300 | 0.7279 | -0.0347 | -4.55 | 0.75 | 0.75 | 0.6851 | 2886342 |
| 1736552100 | 0.7625999 | -0.001 | -0.13 | 0.7501 | 0.772519 | 0.715 | 2953923 |
| 1736379300 | 0.7635999 | -0.0546 | -6.67 | 0.79 | 0.79 | 0.733 | 3552066 |
| 1736292900 | 0.8182 | -0.059 | -6.73 | 0.88 | 0.8844 | 0.8 | 3002755 |
| 1736206500 | 0.8772 | 0.0309 | 3.65 | 0.8756 | 0.92 | 0.8315 | 4440703 |
| 1735947300 | 0.8463 | 0.0965 | 12.87 | 0.768 | 0.874 | 0.7449 | 4390924 |
| 1735860900 | 0.7498 | 0.0518 | 7.42 | 0.71 | 0.79 | 0.675 | 3624187 |
| 1735688100 | 0.698 | -0.0468 | -6.28 | 0.7451 | 0.749399 | 0.6717 | 4641794 |
| 1735601700 | 0.7448 | -0.043 | -5.46 | 0.78 | 0.78 | 0.725 | 4371612 |
| 1735342500 | 0.7877999 | -0.0502 | -5.99 | 0.8309 | 0.8673 | 0.77 | 2681703 |
| 1735256100 | 0.838 | 0.063 | 8.13 | 0.776 | 0.9313 | 0.737 | 4705121 |
| 1735077840 | 0.775 | 0.0178 | 2.35 | 0.74 | 0.7889 | 0.7306 | 1883808 |
| 1734996900 | 0.7572 | -0.0462 | -5.75 | 0.8034 | 0.80665 | 0.743 | 2976296 |
| 1734737700 | 0.8034 | 0.0469001 | 6.20 | 0.75 | 0.8154 | 0.7402 | 2977792 |
| 1734651300 | 0.7564999 | -0.0535 | -6.60 | 0.8306 | 0.85 | 0.75 | 3000321 |
| 1734564900 | 0.81 | -0.05 | -5.81 | 0.892 | 0.9254 | 0.81 | 3539943 |
| 1734478500 | 0.86 | -0.0345 | -3.86 | 0.91 | 0.919899 | 0.85 | 3249544 |
| 1734392100 | 0.8945 | -0.1055 | -10.55 | 0.99 | 1.02 | 0.8936 | 3894833 |
| 1734132900 | 1 | -0.03 | -2.91 | 1.02 | 1.05 | 0.977 | 1438765 |
| 1734046500 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.02 | 1278166 |
| 1733960100 | 1.07 | 0.02 | 1.42 | 1.09 | 1.09 | 1.03 | 1131710 |
| 1733873700 | 1.055 | -0.06 | -4.95 | 1.115 | 1.12 | 1.049 | 1315590 |
| 1733787300 | 1.11 | 0.01 | 0.91 | 1.11 | 1.205 | 1.08 | 2694073 |
| 1733528100 | 1.1 | 0.08 | 7.84 | 1.04 | 1.26 | 1.02 | 4815686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
