Workhorse Group Inc (WKHS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0844 | -11.7712691771 | 0.717 | 0.7389 | 0.6425 | 3029673 | 0.69865177 | CS |
| 4 | -0.1434 | -18.4793814433 | 0.776 | 0.9313 | 0.6425 | 3509338 | 0.76271838 | CS |
| 12 | -0.1674 | -20.925 | 0.8 | 1.94 | 0.6425 | 3810687 | 1.04593955 | CS |
| 26 | -1.0674 | -62.7882352941 | 1.7 | 1.94 | 0.5725 | 2712236 | 0.97000843 | CS |
| 52 | -5.1674 | -89.0931034483 | 5.8 | 8.18 | 0.5725 | 6818415 | 3.64148263 | CS |
| 156 | -57.7674 | -98.9167808219 | 58.4 | 107.8 | 0.5725 | 6341488 | 22.50742599 | CS |
| 260 | -67.1674 | -99.0669616519 | 67.8 | 859.2 | 0.5725 | 9485382 | 211.13197832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.6685 | -0.0371 | -5.26 | 0.711242 | 0.7173 | 0.6425 | 3366453 |
| 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 | 0.7452 | 0.772519 | 0.715 | 2898771 |
| 1736379300 | 0.7635999 | -0.0546 | -6.67 | 0.7774 | 0.78 | 0.733 | 3499899 |
| 1736292900 | 0.8182 | -0.059 | -6.73 | 0.8701 | 0.884 | 0.8 | 2969384 |
| 1736206500 | 0.8772 | 0.0309 | 3.65 | 0.877 | 0.92 | 0.8315 | 4359183 |
| 1735947300 | 0.8463 | 0.0965 | 12.87 | 0.748 | 0.874 | 0.7449 | 4320240 |
| 1735860900 | 0.7498 | 0.0518 | 7.42 | 0.7171999 | 0.79 | 0.675 | 3592506 |
| 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 | 4274963 |
| 1735342500 | 0.7877999 | -0.0502 | -5.99 | 0.8154 | 0.8673 | 0.77 | 2583542 |
| 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 | 0.8034 | 0.743 | 2932262 |
| 1734737700 | 0.8034 | 0.0469001 | 6.20 | 0.7503 | 0.8154 | 0.7402 | 2946745 |
| 1734651300 | 0.7564999 | -0.0535 | -6.60 | 0.8354 | 0.85 | 0.75 | 2975029 |
| 1734564900 | 0.81 | -0.05 | -5.81 | 0.892 | 0.9254 | 0.81 | 3520046 |
| 1734478500 | 0.86 | -0.0345 | -3.86 | 0.91 | 0.919 | 0.85 | 3239152 |
| 1734392100 | 0.8945 | -0.1055 | -10.55 | 0.988 | 0.988 | 0.8936 | 3785687 |
| 1734132900 | 1 | -0.03 | -2.91 | 1.0228 | 1.03 | 0.977 | 1382973 |
| 1734046500 | 1.03 | -0.04 | -3.74 | 1.06 | 1.07 | 1.02 | 1258903 |
| 1733960100 | 1.07 | 0.02 | 1.42 | 1.06 | 1.08 | 1.03 | 1107376 |
| 1733873700 | 1.055 | -0.06 | -4.95 | 1.0912 | 1.1 | 1.049 | 1268211 |
| 1733787300 | 1.11 | 0.01 | 0.91 | 1.0899 | 1.205 | 1.08 | 2567663 |
| 1733528100 | 1.1 | 0.08 | 7.84 | 1.0311999 | 1.26 | 1.02 | 4795941 |
| 1733441700 | 1.02 | 0 | 0.00 | 1.03 | 1.05 | 0.994 | 1403290 |
| 1733355300 | 1.02 | 0.01 | 0.99 | 1.03 | 1.06 | 1 | 1248293 |
| 1733268900 | 1.01 | -0.03 | -2.88 | 1.03 | 1.04 | 1 | 1385311 |
| 1733182500 | 1.04 | -0.04 | -3.70 | 1.09 | 1.105 | 1.025 | 2420571 |
| 1732917840 | 1.08 | 0.02 | 1.41 | 1.05 | 1.11 | 1 | 1570361 |
| 1732750500 | 1.065 | -0.01 | -0.47 | 1.09 | 1.1299999 | 1.05 | 1416572 |
| 1732664100 | 1.07 | -0.08 | -6.96 | 1.15 | 1.17 | 1.035 | 2483016 |
| 1732577700 | 1.15 | 0.05 | 4.55 | 1.1 | 1.25 | 1.1 | 3587440 |
| 1732318500 | 1.1 | 0.14 | 14.44 | 1.0097 | 1.19 | 1 | 5127583 |
| 1732232100 | 0.9612 | -0.0888 | -8.46 | 1.05 | 1.08 | 0.8777 | 4963591 |
| 1732145700 | 1.05 | -0.17 | -13.93 | 1.0499 | 1.12 | 1.0201 | 4500625 |
| 1732059300 | 1.22 | 0.02 | 1.67 | 1.17 | 1.22 | 1.12 | 4152584 |
| 1731972900 | 1.2 | -0.05 | -4.00 | 1.27 | 1.33 | 1.19 | 2656181 |
| 1731713700 | 1.25 | 0.07 | 5.93 | 1.1031 | 1.42 | 1 | 4579686 |
| 1731627300 | 1.18 | -0.2 | -14.49 | 1.3278 | 1.35 | 1.1399999 | 4504577 |
| 1731540900 | 1.3799999 | -0.06 | -4.17 | 1.5 | 1.53 | 1.25 | 8000591 |
| 1731454500 | 1.44 | 0.25 | 21.01 | 1.33 | 1.94 | 1.315 | 39636423 |
| 1731368100 | 1.19 | 0.4 | 51.11 | 0.8136 | 1.2 | 0.8008999 | 11485951 |
| 1731108900 | 0.7875 | -0.054 | -6.42 | 0.8498 | 0.8501 | 0.765 | 1781457 |
| 1731022500 | 0.8415 | 0.065 | 8.37 | 0.77 | 0.8888 | 0.7601 | 3285564 |
| 1730936100 | 0.7765 | 0.0180001 | 2.37 | 0.7795 | 0.78 | 0.7301 | 2038957 |
| 1730849700 | 0.7584999 | 0.0224999 | 3.06 | 0.75 | 0.7782 | 0.7322 | 1108635 |
| 1730763300 | 0.736 | -0.0349 | -4.53 | 0.775 | 0.775 | 0.732 | 703602 |
| 1730500500 | 0.7709 | 0.0146 | 1.93 | 0.7522 | 0.7794 | 0.7512 | 692701 |
| 1730414100 | 0.7563 | -0.0215 | -2.76 | 0.7862 | 0.7873 | 0.75 | 820417 |
| 1730327700 | 0.7778 | -0.0261 | -3.25 | 0.799096 | 0.8046 | 0.7644 | 823451 |
| 1730241300 | 0.8038999 | -0.0511 | -5.98 | 0.8499 | 0.8499 | 0.7981 | 696818 |
| 1730154900 | 0.855 | 0.0404 | 4.96 | 0.8199999 | 0.8585 | 0.8068 | 887605 |
| 1729895700 | 0.8146 | 0.0271 | 3.44 | 0.78 | 0.8199999 | 0.78 | 804709 |
| 1729809300 | 0.7875 | -0.0051 | -0.64 | 0.8037 | 0.8078999 | 0.775 | 746038 |
| 1729722900 | 0.7926 | -0.0412 | -4.94 | 0.8246 | 0.83 | 0.767 | 1032589 |
| 1729636500 | 0.8338 | 0.0352 | 4.41 | 0.7999 | 0.84 | 0.785 | 824730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
