Quantcast

Workhorse Group, Inc. Common Stock Historical Stock Prices

WKHS 
$1.1
*  
0.01
0.9%
Get WKHS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading WKHS now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    WKHS After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
16:00 1.12 1.13 1.09 1.10 64,344
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
08/17/2018 1.16 1.1799 1.12 1.15 193,168
08/16/2018 1.18 1.18 1.12 1.15 292,775
08/15/2018 1.2 1.2087 1.11 1.15 289,795
08/14/2018 1.23 1.25 1.18 1.19 742,571
08/13/2018 1.13 1.23 1.13 1.2 892,426
08/10/2018 1.11 1.15 1.101 1.13 621,583
08/09/2018 1.1 1.12 1.06 1.1 1,533,436
08/08/2018 1.35 1.35 1.24 1.25 394,564
08/07/2018 1.43 1.511 1.3199 1.33 370,000
08/06/2018 1.65 1.65 1.48 1.51 395,910
08/03/2018 1.55 1.62 1.51 1.57 217,232
08/02/2018 1.48 1.53 1.46 1.53 106,766
08/01/2018 1.51 1.51 1.43 1.46 72,209
07/31/2018 1.52 1.54 1.43 1.49 244,073
07/30/2018 1.46 1.6 1.44 1.495 530,129
07/27/2018 1.46 1.486 1.43 1.43 114,326
07/26/2018 1.46 1.489 1.43 1.44 131,432
07/25/2018 1.43 1.4635 1.43 1.44 87,574
07/24/2018 1.48 1.48 1.42 1.44 156,262
07/23/2018 1.5 1.52 1.42 1.47 164,624
07/20/2018 1.51 1.57 1.47 1.5 230,440
07/19/2018 1.47 1.509 1.45 1.49 131,287
07/18/2018 1.51 1.51 1.47 1.49 119,145
07/17/2018 1.48 1.51 1.47 1.5 285,979
07/16/2018 1.52 1.5759 1.47 1.47 212,094
07/13/2018 1.58 1.58 1.5 1.54 416,996
07/12/2018 1.5 1.54 1.391 1.52 723,355
07/11/2018 1.55 1.55 1.48 1.5 345,858
07/10/2018 1.76 1.78 1.51 1.51 778,059
07/09/2018 1.57 1.75 1.5 1.74 510,447
07/06/2018 1.7 1.71 1.57 1.6 231,416
07/05/2018 1.76 1.8 1.6627 1.7 191,685
07/03/2018 1.81 1.84 1.75 1.76 78,014
07/02/2018 1.82 1.82 1.75 1.81 157,492
06/29/2018 1.52 1.83 1.52 1.82 478,951
06/28/2018 1.87 1.87 1.5 1.54 989,667
06/27/2018 1.97 1.97 1.85 1.87 291,347
06/26/2018 2.02 2.02 1.9 1.94 318,398
06/25/2018 1.98 2.005 1.86 2 246,310
06/22/2018 2.07 2.0887 1.88 1.98 475,733
06/21/2018 2.19 2.19 2.03 2.06 170,954
06/20/2018 2.13 2.17 2.05 2.09 294,580
*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