Workhorse Group Inc (WKHS) Historical Stock Data

1.05 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WKHS is up 1.12% a day on average. There have been 18 days where Workhorse Group Inc closed green and 12 days where WKHS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.05	1.05	↑$0.00 (0.01%)	1.02	1.12	4.61M
2024-11-19	1.22	1.22	↑$0.00 (0.00%)	1.08	1.22	2.35M
2024-11-18	1.27	1.20	↓$0.07 (-5.51%)	1.19	1.33	2.62M
2024-11-15	1.16	1.25	↑$0.09 (7.76%)	1.00	1.42	4.69M
2024-11-14	1.36	1.18	↓$0.18 (-13.24%)	1.14	1.37	4.54M
2024-11-13	1.50	1.38	↓$0.12 (-8.00%)	1.25	1.53	8.17M
2024-11-12	1.32	1.44	↑$0.12 (9.09%)	1.31	1.94	39.60M
2024-11-11	0.81	1.19	↑$0.38 (46.91%)	0.80	1.20	11.05M
2024-11-08	0.85	0.79	↓$0.06 (-7.02%)	0.77	0.85	1.77M
2024-11-07	0.78	0.84	↑$0.06 (7.88%)	0.76	0.89	3.23M
2024-11-06	0.77	0.78	↑$0.01 (0.84%)	0.73	0.78	2.06M
2024-11-05	0.75	0.76	↑$0.01 (1.13%)	0.73	0.78	1.11M
2024-11-04	0.78	0.74	↓$0.04 (-5.03%)	0.73	0.78	696.73K
2024-11-01	0.75	0.77	↑$0.02 (2.49%)	0.75	0.78	677.13K
2024-10-31	0.79	0.76	↓$0.03 (-3.80%)	0.75	0.79	817.97K
2024-10-30	0.80	0.78	↓$0.02 (-2.77%)	0.77	0.80	833.78K
2024-10-29	0.85	0.80	↓$0.05 (-5.41%)	0.80	0.85	651.54K
2024-10-28	0.82	0.86	↑$0.04 (4.27%)	0.81	0.86	0.92M
2024-10-25	0.78	0.81	↑$0.03 (4.44%)	0.78	0.82	802.55K
2024-10-24	0.80	0.79	↓$0.02 (-2.02%)	0.78	0.81	730.92K
2024-10-23	0.82	0.79	↓$0.03 (-3.88%)	0.77	0.83	0.98M
2024-10-22	0.79	0.83	↑$0.04 (5.54%)	0.79	0.84	822.02K
2024-10-21	0.83	0.80	↓$0.03 (-3.78%)	0.78	0.83	762.91K
2024-10-18	0.80	0.83	↑$0.03 (3.33%)	0.77	0.83	0.92M
2024-10-17	0.87	0.78	↓$0.09 (-10.34%)	0.78	0.87	1.63M
2024-10-16	0.85	0.86	↑$0.01 (1.34%)	0.83	0.89	1.19M
2024-10-15	0.83	0.85	↑$0.02 (2.85%)	0.81	0.91	2.03M
2024-10-14	0.81	0.83	↑$0.03 (3.51%)	0.79	0.84	1.12M
2024-10-11	0.78	0.79	↑$0.02 (2.08%)	0.75	0.80	386.21K
2024-10-10	0.77	0.78	↑$0.01 (1.07%)	0.76	0.82	1.24M