ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
4,967.23
-0.88%
US Tech 100
16,579.60
-2.11%
Dow Jones
37,986.40
0.56%
Brent Oil
86.625
0.24%
Bitcoin
64,270.05
1.20%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Workhorse Group Inc (WKHS)

  7. Workhorse Group Inc (WKHS) Historical

WKHS Workhorse Group Inc

0.16
0.0076 (4.99%)
After Hours
Last Updated: 17:14:16
Delayed by 15 minutes

WKHS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 0.1524 -0.0203 -11.75% 0.175 0.176 0.1507 14,546,066
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

Your Recent History

NASDAQ
WKHS
Workhorse
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved