Workhorse Group Inc (WKHS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0525 | 7.64525993884 | 0.6867 | 0.8 | 0.66 | 1896886 | 0.7322439 | CS |
| 4 | -0.0808 | -9.85365853659 | 0.82 | 0.82 | 0.5725 | 3167550 | 0.71475752 | CS |
| 12 | -0.8008 | -52 | 1.54 | 2.25 | 0.5725 | 2065028 | 1.07589362 | CS |
| 26 | -3.5208 | -82.6478873239 | 4.26 | 5.446 | 0.5725 | 8521669 | 3.53407921 | CS |
| 52 | -7.9608 | -91.5034482759 | 8.7 | 9.972 | 0.5725 | 8379992 | 5.22997615 | CS |
| 156 | -147.4608 | -99.5012145749 | 148.2 | 167.6 | 0.5725 | 6823987 | 35.86362787 | CS |
| 260 | -63.6608 | -98.852173913 | 64.4 | 859.2 | 0.5725 | 9391033 | 215.52566435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.73 | -0.0521 | -6.66 | 0.79 | 0.79 | 0.73 | 1557202 |
| 1726785300 | 0.7821 | 0.0501 | 6.84 | 0.762 | 0.8 | 0.7214 | 1526672 |
| 1726698900 | 0.732 | -0.0049 | -0.66 | 0.76 | 0.795 | 0.7010999 | 1793264 |
| 1726612500 | 0.7369 | 0.0506 | 7.37 | 0.6959999 | 0.7796 | 0.6655 | 2927942 |
| 1726526100 | 0.6863 | 0.0078 | 1.15 | 0.6867 | 0.7092 | 0.66 | 1882344 |
| 1726266900 | 0.6785 | 0.0685 | 11.23 | 0.6235 | 0.7050999 | 0.61 | 3066085 |
| 1726180500 | 0.61 | -0.0457 | -6.97 | 0.642 | 0.65 | 0.6031 | 2603223 |
| 1726094100 | 0.6556999 | -0.0393 | -5.65 | 0.6873 | 0.7049 | 0.6141 | 3583203 |
| 1726007700 | 0.6949999 | -0.055 | -7.33 | 0.743 | 0.7679 | 0.66 | 7962296 |
| 1725921300 | 0.75 | 0.171 | 29.53 | 0.621 | 0.8081 | 0.5725 | 24638350 |
| 1725662100 | 0.579 | -0.0505 | -8.02 | 0.6298 | 0.632266 | 0.577 | 901787 |
| 1725575700 | 0.6294999 | 0.0073999 | 1.19 | 0.6263 | 0.648 | 0.6125 | 905884 |
| 1725489300 | 0.6221 | 0.0054 | 0.88 | 0.6161 | 0.6389 | 0.6052 | 1027805 |
| 1725402900 | 0.6167 | -0.0633 | -9.31 | 0.68 | 0.6848999 | 0.6042999 | 1258931 |
| 1725057300 | 0.68 | -0.0151 | -2.17 | 0.719 | 0.719 | 0.674 | 711222 |
| 1724970900 | 0.6951 | -0.0229 | -3.19 | 0.7 | 0.7296 | 0.6951 | 757681 |
| 1724884500 | 0.718 | -0.0604 | -7.76 | 0.78 | 0.7846 | 0.68 | 1805880 |
| 1724798100 | 0.7784 | -0.0077 | -0.98 | 0.799 | 0.8 | 0.753 | 947022 |
| 1724711700 | 0.7861 | 0.002 | 0.26 | 0.8199999 | 0.8199999 | 0.7507 | 1151434 |
| 1724452500 | 0.7841 | -0.0088 | -1.11 | 0.81 | 0.8166 | 0.701 | 2627403 |
| 1724366100 | 0.7929 | -0.0872 | -9.91 | 0.884 | 0.8899 | 0.78 | 3293665 |
| 1724279700 | 0.8801 | -0.0838 | -8.69 | 0.9787 | 0.9787 | 0.8715 | 2745424 |
| 1724193300 | 0.9639 | -0.2561 | -20.99 | 1.08 | 1.1 | 0.86065 | 5350706 |
| 1724106900 | 1.22 | 0.04 | 3.39 | 1.2 | 1.23 | 1.16 | 1147494 |
| 1723847700 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.2 | 1.115 | 870227 |
| 1723761300 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.15 | 1.07 | 666316 |
| 1723674900 | 1.1 | -0.06 | -5.17 | 1.15 | 1.1597 | 1.06 | 897541 |
| 1723588500 | 1.16 | 0 | 0.00 | 1.15 | 1.21 | 1.11 | 1045710 |
| 1723502100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.09 | 732793 |
| 1723242900 | 1.15 | -0.04 | -3.36 | 1.19 | 1.22 | 1.1399999 | 642236 |
| 1723156500 | 1.19 | 0.04 | 3.48 | 1.1299999 | 1.2 | 1.125 | 672748 |
| 1723070100 | 1.15 | 0 | 0.44 | 1.2 | 1.2 | 1.11 | 864631 |
| 1722983700 | 1.145 | -0.02 | -1.29 | 1.21 | 1.22 | 1.1399999 | 674630 |
| 1722897300 | 1.16 | -0.13 | -10.08 | 1.2 | 1.21 | 1.1 | 1088936 |
| 1722638100 | 1.29 | -0.05 | -3.73 | 1.32 | 1.338 | 1.25 | 1061006 |
| 1722551700 | 1.34 | -0.12 | -8.22 | 1.41 | 1.43 | 1.33 | 1269118 |
| 1722465300 | 1.46 | -0.01 | -0.68 | 1.46 | 1.4995 | 1.41 | 668017 |
| 1722378900 | 1.47 | -0.01 | -0.68 | 1.5 | 1.56 | 1.46 | 719477 |
| 1722292500 | 1.48 | -0.01 | -0.67 | 1.51 | 1.52 | 1.4511 | 622647 |
| 1722033300 | 1.49 | -0.01 | -0.67 | 1.53 | 1.53 | 1.44 | 1020772 |
| 1721946900 | 1.5 | -0.01 | -0.66 | 1.51 | 1.565 | 1.48 | 873897 |
| 1721860500 | 1.51 | -0.16 | -9.31 | 1.62 | 1.67 | 1.48 | 1237993 |
| 1721774100 | 1.665 | 0.01 | 0.30 | 1.67 | 1.68 | 1.55 | 945392 |
| 1721687700 | 1.66 | -0.01 | -0.60 | 1.7 | 1.76 | 1.57 | 1341040 |
| 1721428500 | 1.67 | -0.22 | -11.64 | 1.88 | 1.89 | 1.6222 | 1202102 |
| 1721342100 | 1.89 | -0.2 | -9.57 | 1.95 | 2.08 | 1.75 | 3486021 |
| 1721255700 | 2.09 | 0.01 | 0.48 | 2.16 | 2.1901 | 1.87 | 4159564 |
| 1721169300 | 2.08 | 0.43 | 26.06 | 1.7 | 2.25 | 1.65 | 7380539 |
| 1721082900 | 1.65 | -0.07 | -4.07 | 1.75 | 1.76 | 1.62 | 787637 |
| 1720823700 | 1.72 | -0.01 | -0.58 | 1.77 | 1.78 | 1.65 | 1113498 |
| 1720737300 | 1.73 | 0.26 | 17.69 | 1.51 | 1.78 | 1.5 | 2231974 |
| 1720650900 | 1.47 | -0.02 | -1.34 | 1.51 | 1.5199 | 1.44 | 558806 |
| 1720564500 | 1.49 | 0.02 | 1.36 | 1.49 | 1.51 | 1.37 | 1016163 |
| 1720478100 | 1.47 | 0.13 | 9.70 | 1.34 | 1.5 | 1.33 | 1603832 |
| 1720218900 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.41 | 1.285 | 967629 |
| 1720040640 | 1.36 | 0 | 0.00 | 1.4 | 1.4 | 1.36 | 670278 |
| 1719959700 | 1.36 | -0.16 | -10.53 | 1.53 | 1.53 | 1.36 | 1318128 |
| 1719873300 | 1.52 | -0.09 | -5.59 | 1.54 | 1.58 | 1.46 | 850595 |
| 1719614100 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1719527700 | 1.61 | -0.1 | -5.85 | 1.69 | 1.7 | 1.58 | 902942 |
| 1719441300 | 1.71 | -0.01 | -0.58 | 1.79 | 1.8893 | 1.7 | 966784 |
| 1719354900 | 1.72 | -0.04 | -2.27 | 1.78 | 1.82 | 1.7 | 808411 |
| 1719268500 | 1.76 | 0.05 | 2.92 | 1.71 | 1.968 | 1.71 | 1395762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
