Quantcast

Workhorse Group, Inc. Common Stock Historical Stock Prices

WKHS 
$0.78
*  
0.0329
4.4%
Get WKHS Alerts
*Delayed - data as of Nov. 21, 2018 14:38 ET  -  Find a broker to begin trading WKHS now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    WKHS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:38 0.77 0.78 0.7501 0.78 38,189
11/20/2018 0.78 0.795 0.71 0.7471 65,727
11/19/2018 0.75 0.8 0.7116 0.7541 269,448
11/16/2018 0.84 0.84 0.7801 0.7801 116,712
11/15/2018 0.85 0.87 0.81 0.845 178,472
11/14/2018 0.88 0.88 0.7801 0.8304 92,720
11/13/2018 0.8207 0.87 0.8 0.8615 68,191
11/12/2018 0.9 0.9 0.82 0.8208 81,626
11/09/2018 0.82 0.8999 0.817 0.89 181,478
11/08/2018 0.9 0.9 0.7823 0.8122 143,324
11/07/2018 0.85 0.87 0.7 0.7451 472,887
11/06/2018 0.9 0.9125 0.82 0.825 230,114
11/05/2018 0.8489 0.94 0.82 0.868 317,534
11/02/2018 0.8328 0.86 0.8 0.8393 262,588
11/01/2018 0.8 0.85 0.77 0.804 309,764
10/31/2018 0.77 0.847 0.7514 0.7751 205,800
10/30/2018 0.93 0.93 0.713 0.7529 404,228
10/29/2018 1 1 0.83 0.844 284,850
10/26/2018 0.838 0.945 0.83 0.945 177,904
10/25/2018 0.81 1.0355 0.81 0.8571 279,013
10/24/2018 0.89 0.9 0.8 0.8301 672,503
10/23/2018 0.9398 0.9498 0.9 0.91 227,905
10/22/2018 1 1.02 0.93 0.9498 225,394
10/19/2018 1.01 1.04 0.97 0.98 399,015
10/18/2018 1.02 1.07 0.99 1 216,966
10/17/2018 1.03 1.069 1.01 1.02 259,403
10/16/2018 1.01 1.08 0.99 1.03 320,237
10/15/2018 1.04 1.1 1 1 127,302
10/12/2018 1.02 1.13 1.02 1.05 138,478
10/11/2018 1.03 1.04 1 1.01 169,269
10/10/2018 1.05 1.094 1.01 1.03 180,523
10/09/2018 1.15 1.18 1.06 1.08 471,274
10/08/2018 1.12 1.14 1.09 1.14 113,754
10/05/2018 1.09 1.12 1.08 1.09 53,391
10/04/2018 1.13 1.1443 1.07 1.1 169,974
10/03/2018 1.15 1.16 1.1 1.11 64,524
10/02/2018 1.11 1.15 1.08 1.15 165,141
10/01/2018 1.15 1.15 1.07 1.09 190,906
09/28/2018 1.1 1.13 1.06 1.07 83,286
09/27/2018 1.1 1.1 1.07 1.07 155,019
09/26/2018 1.15 1.1742 1.07 1.11 223,916
09/25/2018 1.1 1.2 1.09 1.13 293,842
09/24/2018 1.07 1.12 1.06 1.12 91,936
09/21/2018 1.12 1.13 1.07 1.07 106,017
09/20/2018 1.1 1.14 1.09 1.11 100,908
09/19/2018 1.07 1.1335 1.05 1.09 93,918
09/18/2018 1.12 1.14 1.05 1.07 69,384
09/17/2018 1.14 1.15 1.0691 1.11 169,702
09/14/2018 1.12 1.15 1.09 1.13 136,316
09/13/2018 1.15 1.15 1.07 1.13 127,075
09/12/2018 1.1 1.15 1.06 1.15 149,973
09/11/2018 1.11 1.17 1.08 1.09 85,903
09/10/2018 1.2 1.23 1.1 1.1 174,417
09/07/2018 1.2 1.219 1.12 1.2 149,381
09/06/2018 1.25 1.25 1.13 1.2 279,588
09/05/2018 1.08 1.24 1.05 1.24 495,139
09/04/2018 1.03 1.08 1.01 1.08 258,016
08/31/2018 1.01 1.02 1 1.02 178,203
08/30/2018 1.03 1.03 1 1 102,878
08/29/2018 1 1.03 0.9776 1.02 146,544
08/28/2018 0.95 1.0285 0.932 0.9718 406,950
08/27/2018 1.04 1.07 0.9101 0.944 508,632
08/24/2018 1.07 1.08 1.04 1.04 183,113
08/23/2018 1.04 1.08 1.0362 1.05 205,758
08/22/2018 1.11 1.11 1.02 1.04 470,386
08/21/2018 1.13 1.15 1.11 1.12 394,203
08/20/2018 1.17 1.17 1.12 1.14 331,194
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio