Workhorse Group Inc (WKHS) Historical Stock Data
0.80 ↑0.05 (6.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKHS is down -0.56% a day on average. There have been 10 days where Workhorse Group Inc closed green and 20 days where WKHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.75 | 0.80 | ↑$0.05 (7.12%) | 0.74 | 0.81 | 2.97M |
| 2024-12-19 | 0.83 | 0.76 | ↓$0.07 (-8.92%) | 0.75 | 0.85 | 2.97M |
| 2024-12-18 | 0.89 | 0.81 | ↓$0.08 (-9.19%) | 0.81 | 0.92 | 3.52M |
| 2024-12-17 | 0.91 | 0.86 | ↓$0.05 (-5.49%) | 0.85 | 0.92 | 3.24M |
| 2024-12-16 | 0.99 | 0.89 | ↓$0.10 (-9.65%) | 0.89 | 1.02 | 3.82M |
| 2024-12-13 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.98 | 1.05 | 1.43M |
| 2024-12-12 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.02 | 1.07 | 1.27M |
| 2024-12-11 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.03 | 1.09 | 1.08M |
| 2024-12-10 | 1.12 | 1.06 | ↓$0.06 (-5.38%) | 1.05 | 1.12 | 1.29M |
| 2024-12-09 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.08 | 1.21 | 2.56M |
| 2024-12-06 | 1.04 | 1.10 | ↑$0.06 (5.77%) | 1.02 | 1.26 | 4.78M |
| 2024-12-05 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.99 | 1.05 | 1.42M |
| 2024-12-04 | 1.03 | 1.02 | ↓$0.00 (-0.49%) | 1.00 | 1.06 | 1.17M |
| 2024-12-03 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.04 | 1.39M |
| 2024-12-02 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.03 | 1.11 | 2.41M |
| 2024-11-29 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.00 | 1.11 | 1.49M |
| 2024-11-27 | 1.11 | 1.07 | ↓$0.04 (-3.52%) | 1.05 | 1.13 | 1.45M |
| 2024-11-26 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.04 | 1.18 | 2.51M |
| 2024-11-25 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.09 | 1.25 | 3.65M |
| 2024-11-22 | 1.02 | 1.10 | ↑$0.08 (7.84%) | 1.00 | 1.19 | 5.14M |
| 2024-11-21 | 1.05 | 0.96 | ↓$0.09 (-8.46%) | 0.88 | 1.08 | 4.97M |
| 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 |
Create an account or log in to view more rows.
$WKHS the end is near
$WKHS why spike ?
$WKHS Momentum is building...
$WKHS lets see if it can hold the line
$WKHS it begins tomorrow
$WKHS rip and dip today bulls
$WKHS Buy it up so it crashes harder in the next two trading days
$WKHS added
$WKHS cup and handle dont play
$WKHS nearing a decent swing entry point