Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
0.906
+0.040 (4.63%)
At close: Sep 27, 2024, 4:00 PM
0.903
-0.003 (-0.30%)
After-hours: Sep 27, 2024, 7:57 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 0.87 | 0.96 | 0.87 | 0.91 | 0.91 | 4.63% | 1,813,644 |
| Sep 26, 2024 | 0.83 | 0.89 | 0.82 | 0.87 | 0.87 | 6.71% | 1,178,854 |
| Sep 25, 2024 | 0.90 | 0.93 | 0.80 | 0.81 | 0.81 | -8.79% | 2,185,406 |
| Sep 24, 2024 | 0.77 | 0.92 | 0.77 | 0.89 | 0.89 | 17.02% | 3,291,765 |
| Sep 23, 2024 | 0.75 | 0.79 | 0.71 | 0.76 | 0.76 | 4.12% | 1,614,178 |
| Sep 20, 2024 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -6.66% | 1,561,325 |
| Sep 19, 2024 | 0.76 | 0.80 | 0.72 | 0.78 | 0.78 | 6.84% | 1,531,652 |
| Sep 18, 2024 | 0.76 | 0.80 | 0.70 | 0.73 | 0.73 | -0.66% | 1,801,513 |
| Sep 17, 2024 | 0.70 | 0.78 | 0.67 | 0.74 | 0.74 | 7.37% | 2,939,159 |
| Sep 16, 2024 | 0.69 | 0.71 | 0.66 | 0.69 | 0.69 | 1.15% | 1,897,575 |
| Sep 13, 2024 | 0.62 | 0.71 | 0.61 | 0.68 | 0.68 | 11.23% | 3,098,732 |
| Sep 12, 2024 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | -6.97% | 2,628,457 |
| Sep 11, 2024 | 0.69 | 0.70 | 0.61 | 0.66 | 0.66 | -5.65% | 3,650,854 |
| Sep 10, 2024 | 0.74 | 0.77 | 0.66 | 0.70 | 0.70 | -7.33% | 7,974,379 |
| Sep 9, 2024 | 0.62 | 0.81 | 0.57 | 0.75 | 0.75 | 29.53% | 24,866,846 |
| Sep 6, 2024 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -8.02% | 906,031 |
| Sep 5, 2024 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | 1.19% | 916,442 |
| Sep 4, 2024 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.88% | 1,018,712 |
| Sep 3, 2024 | 0.68 | 0.68 | 0.60 | 0.62 | 0.62 | -9.31% | 1,261,119 |
| Aug 30, 2024 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -2.17% | 718,293 |
| Aug 29, 2024 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -3.19% | 759,480 |
| Aug 28, 2024 | 0.78 | 0.78 | 0.68 | 0.72 | 0.72 | -7.76% | 1,813,028 |
| Aug 27, 2024 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -0.98% | 951,004 |
| Aug 26, 2024 | 0.82 | 0.82 | 0.75 | 0.79 | 0.79 | 0.26% | 1,151,928 |
| Aug 23, 2024 | 0.81 | 0.82 | 0.70 | 0.78 | 0.78 | -1.11% | 2,630,656 |
| Aug 22, 2024 | 0.88 | 0.89 | 0.78 | 0.79 | 0.79 | -9.91% | 3,296,908 |
| Aug 21, 2024 | 0.98 | 0.98 | 0.87 | 0.88 | 0.88 | -8.69% | 2,772,551 |
| Aug 20, 2024 | 1.08 | 1.10 | 0.86 | 0.96 | 0.96 | -20.99% | 5,365,778 |
| Aug 19, 2024 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 1,306,637 |
| Aug 16, 2024 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 3.51% | 872,507 |
| Aug 15, 2024 | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | 3.64% | 667,066 |
| Aug 14, 2024 | 1.15 | 1.16 | 1.06 | 1.10 | 1.10 | -5.17% | 899,671 |
| Aug 13, 2024 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | - | 1,047,341 |
| Aug 12, 2024 | 1.15 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | 735,804 |
| Aug 9, 2024 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 645,943 |
| Aug 8, 2024 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 684,495 |
| Aug 7, 2024 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -0.86% | 870,031 |
| Aug 6, 2024 | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | - | 680,592 |
| Aug 5, 2024 | 1.20 | 1.21 | 1.10 | 1.16 | 1.16 | -10.08% | 1,092,367 |
| Aug 2, 2024 | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -3.73% | 1,062,542 |
| Aug 1, 2024 | 1.41 | 1.43 | 1.33 | 1.34 | 1.34 | -8.22% | 1,272,840 |
| Jul 31, 2024 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | -0.68% | 670,006 |
| Jul 30, 2024 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -1.34% | 719,724 |
| Jul 29, 2024 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | - | 625,246 |
| Jul 26, 2024 | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | -0.67% | 1,022,493 |
| Jul 25, 2024 | 1.51 | 1.57 | 1.48 | 1.50 | 1.50 | -0.66% | 874,258 |
| Jul 24, 2024 | 1.62 | 1.67 | 1.48 | 1.51 | 1.51 | -9.31% | 1,252,014 |
| Jul 23, 2024 | 1.67 | 1.68 | 1.55 | 1.67 | 1.67 | 0.30% | 946,431 |
| Jul 22, 2024 | 1.70 | 1.76 | 1.57 | 1.66 | 1.66 | -0.60% | 1,346,724 |
| Jul 19, 2024 | 1.89 | 1.89 | 1.62 | 1.67 | 1.67 | -11.64% | 1,208,796 |
| Jul 18, 2024 | 1.95 | 2.08 | 1.75 | 1.89 | 1.89 | -9.57% | 3,500,381 |
| Jul 17, 2024 | 2.16 | 2.20 | 1.87 | 2.09 | 2.09 | 0.48% | 4,163,649 |
| Jul 16, 2024 | 1.70 | 2.25 | 1.65 | 2.08 | 2.08 | 26.06% | 7,424,034 |
| Jul 15, 2024 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -4.07% | 788,889 |
| Jul 12, 2024 | 1.78 | 1.78 | 1.65 | 1.72 | 1.72 | -0.58% | 1,116,347 |
| Jul 11, 2024 | 1.51 | 1.78 | 1.50 | 1.73 | 1.73 | 17.69% | 2,240,916 |
| Jul 10, 2024 | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -1.34% | 571,376 |
| Jul 9, 2024 | 1.49 | 1.51 | 1.37 | 1.49 | 1.49 | 1.36% | 1,018,574 |
| Jul 8, 2024 | 1.34 | 1.50 | 1.33 | 1.47 | 1.47 | 9.70% | 1,631,527 |
| Jul 5, 2024 | 1.38 | 1.41 | 1.29 | 1.34 | 1.34 | -1.47% | 968,716 |
| Jul 3, 2024 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | 670,278 |
| Jul 2, 2024 | 1.53 | 1.53 | 1.36 | 1.36 | 1.36 | -10.53% | 1,321,872 |
| Jul 1, 2024 | 1.54 | 1.58 | 1.46 | 1.52 | 1.52 | -3.18% | 853,417 |
| Jun 28, 2024 | 1.61 | 1.62 | 1.51 | 1.57 | 1.57 | -2.48% | 2,259,978 |
| Jun 27, 2024 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | -5.85% | 906,276 |
| Jun 26, 2024 | 1.79 | 1.89 | 1.70 | 1.71 | 1.71 | -0.58% | 972,214 |
| Jun 25, 2024 | 1.78 | 1.82 | 1.70 | 1.72 | 1.72 | -2.27% | 845,422 |
| Jun 24, 2024 | 1.71 | 1.97 | 1.71 | 1.76 | 1.76 | 2.92% | 1,397,631 |
| Jun 21, 2024 | 1.69 | 1.72 | 1.64 | 1.71 | 1.71 | 0.59% | 789,495 |
| Jun 20, 2024 | 1.87 | 1.87 | 1.64 | 1.70 | 1.70 | -9.57% | 1,135,237 |
| Jun 18, 2024 | 2.22 | 2.22 | 1.84 | 1.88 | 1.88 | -14.93% | 2,058,480 |
| Jun 17, 2024 | 2.66 | 2.83 | 2.12 | 2.21 | 2.21 | -26.33% | 2,484,186 |
| Jun 14, 2024 | 3.02 | 3.12 | 3.00 | 3.00 | 3.00 | - | 688,457 |
| Jun 13, 2024 | 3.20 | 3.26 | 3.00 | 3.00 | 3.00 | -15.11% | 1,242,647 |
| Jun 12, 2024 | 3.60 | 3.78 | 3.50 | 3.53 | 3.53 | -1.01% | 542,436 |
| Jun 11, 2024 | 3.55 | 3.57 | 3.35 | 3.57 | 3.57 | 3.78% | 280,058 |
| Jun 10, 2024 | 3.60 | 3.69 | 3.44 | 3.44 | 3.44 | -4.44% | 339,588 |
| Jun 7, 2024 | 3.64 | 3.94 | 3.45 | 3.60 | 3.60 | - | 374,655 |
| Jun 6, 2024 | 3.45 | 4.00 | 3.45 | 3.60 | 3.60 | 0.33% | 587,697 |
| Jun 5, 2024 | 3.61 | 3.64 | 3.48 | 3.59 | 3.59 | -0.28% | 490,499 |
| Jun 4, 2024 | 3.80 | 3.81 | 3.52 | 3.60 | 3.60 | -5.61% | 480,043 |
| Jun 3, 2024 | 4.00 | 4.01 | 3.72 | 3.81 | 3.81 | -2.21% | 561,214 |
| May 31, 2024 | 4.01 | 4.12 | 3.90 | 3.90 | 3.90 | -1.71% | 325,707 |
| May 30, 2024 | 3.83 | 4.12 | 3.83 | 3.97 | 3.97 | 4.31% | 357,994 |
| May 29, 2024 | 4.20 | 4.21 | 3.80 | 3.80 | 3.80 | -9.61% | 379,205 |
| May 28, 2024 | 4.24 | 4.34 | 4.06 | 4.21 | 4.21 | -2.23% | 363,870 |
| May 24, 2024 | 3.94 | 4.40 | 3.80 | 4.30 | 4.30 | 9.97% | 571,553 |
| May 23, 2024 | 4.66 | 4.66 | 3.84 | 3.91 | 3.91 | -7.82% | 1,352,906 |
| May 22, 2024 | 4.23 | 4.62 | 4.10 | 4.24 | 4.24 | -0.38% | 504,616 |
| May 21, 2024 | 4.55 | 4.55 | 4.11 | 4.26 | 4.26 | -9.17% | 676,766 |
| May 20, 2024 | 5.11 | 5.12 | 4.55 | 4.69 | 4.69 | -2.29% | 708,606 |
| May 17, 2024 | 5.00 | 5.45 | 4.34 | 4.80 | 4.80 | -5.10% | 1,236,439 |
| May 16, 2024 | 4.60 | 5.42 | 4.34 | 5.06 | 5.06 | 11.31% | 1,677,124 |
| May 15, 2024 | 4.17 | 4.60 | 3.72 | 4.54 | 4.54 | 8.86% | 1,505,252 |
| May 14, 2024 | 3.85 | 4.23 | 3.72 | 4.17 | 4.17 | 14.48% | 1,136,735 |
| May 13, 2024 | 3.60 | 3.79 | 3.45 | 3.65 | 3.65 | 1.28% | 488,833 |
| May 10, 2024 | 4.18 | 4.21 | 3.50 | 3.60 | 3.60 | -14.37% | 847,629 |
| May 9, 2024 | 3.85 | 4.42 | 3.80 | 4.20 | 4.20 | 8.80% | 607,732 |
| May 8, 2024 | 3.85 | 3.98 | 3.74 | 3.86 | 3.86 | -3.01% | 461,360 |
| May 7, 2024 | 3.86 | 4.10 | 3.70 | 3.98 | 3.98 | 3.32% | 1,062,506 |