Skip to main content

Workhorse Group, Inc. - Common Stock (NQ:WKHS)

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.360 1.380 1.290 1.320 669,260 -0.05(-3.65%)
Aug 28, 2025 1.370 1.380 1.330 1.370 518,369 +0.01(+0.74%)
Aug 27, 2025 1.400 1.410 1.360 1.360 453,160 -0.03(-2.16%)
Aug 26, 2025 1.420 1.440 1.381 1.390 633,733 -0.02(-1.42%)
Aug 25, 2025 1.430 1.505 1.410 1.410 655,850 -0.04(-2.76%)
Aug 22, 2025 1.440 1.490 1.420 1.450 722,586 +0.03(+2.11%)
Aug 21, 2025 1.420 1.464 1.380 1.420 455,217 +0.02(+1.43%)
Aug 20, 2025 1.450 1.450 1.360 1.400 910,504 -0.05(-3.45%)
Aug 19, 2025 1.610 1.630 1.440 1.450 1,509,345 -0.16(-9.94%)
Aug 18, 2025 1.690 1.720 1.600 1.610 1,213,687 -0.04(-2.42%)
Aug 15, 2025 2.100 2.200 1.590 1.650 6,986,520 -0.12(-6.78%)
Aug 14, 2025 1.810 1.810 1.730 1.770 550,723 -0.06(-3.28%)
Aug 13, 2025 1.730 1.850 1.710 1.830 1,016,145 +0.10(+5.78%)
Aug 12, 2025 1.710 1.770 1.650 1.730 1,162,732 +0.03(+1.76%)
Aug 11, 2025 1.680 1.710 1.640 1.700 1,090,958 +0.00(+0.00%)
Aug 08, 2025 1.740 1.740 1.640 1.700 1,010,637 -0.04(-2.30%)
Aug 07, 2025 1.750 1.830 1.710 1.740 777,539 +0.01(+0.58%)
Aug 06, 2025 1.900 1.900 1.680 1.730 1,111,478 -0.17(-8.95%)
Aug 05, 2025 1.780 2.050 1.750 1.900 2,872,496 +0.16(+9.20%)
Aug 04, 2025 1.660 1.840 1.620 1.740 1,621,412 +0.09(+5.45%)
Aug 01, 2025 1.680 1.710 1.610 1.650 869,681 -0.09(-5.17%)
Jul 31, 2025 1.710 1.900 1.645 1.740 1,464,981 +0.01(+0.58%)
Jul 30, 2025 1.720 1.820 1.660 1.730 954,969 +0.02(+1.17%)
Jul 29, 2025 1.870 1.870 1.690 1.710 1,333,786 -0.18(-9.52%)
Jul 28, 2025 1.960 1.960 1.810 1.890 1,162,145 -0.05(-2.58%)
Jul 25, 2025 2.080 2.080 1.900 1.940 1,895,019 -0.14(-6.73%)
Jul 24, 2025 2.090 2.150 2.010 2.080 1,648,394 +0.03(+1.46%)
Jul 23, 2025 2.000 2.330 1.980 2.050 5,538,993 +0.08(+4.06%)
Jul 22, 2025 2.030 2.095 1.940 1.970 1,679,864 -0.10(-4.83%)
Jul 21, 2025 2.150 2.190 1.975 2.070 2,531,089 -0.07(-3.27%)
Jul 18, 2025 2.180 2.200 1.970 2.140 2,541,645 +0.04(+1.90%)
Jul 17, 2025 2.280 2.310 2.030 2.100 3,788,191 -0.16(-7.08%)
Jul 16, 2025 2.200 2.800 2.100 2.260 8,827,038 +0.13(+6.10%)
Jul 15, 2025 2.500 2.580 2.105 2.130 4,943,322 -0.68(-24.20%)
Jul 14, 2025 4.075 4.078 2.520 2.810 12,156,221 -1.61(-36.43%)
Jul 11, 2025 2.920 5.610 2.870 4.420 50,814,640 +1.51(+51.89%)
Jul 10, 2025 2.840 2.980 2.520 2.910 3,170,786 +0.01(+0.34%)
Jul 09, 2025 3.380 3.890 2.800 2.900 16,202,795 +0.19(+7.01%)
Jul 08, 2025 1.810 3.250 1.801 2.710 51,220,976 +0.96(+54.86%)
Jul 07, 2025 1.460 2.000 1.430 1.750 4,559,768 +0.30(+20.69%)
Jul 03, 2025 1.370 1.570 1.320 1.450 995,721 +0.11(+8.21%)
Jul 02, 2025 1.230 1.380 1.180 1.340 1,351,094 +0.11(+8.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.