Workhorse Group Inc (WKHS) Historical Stock Data
0.23 ↓0.01 (-2.29%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WKHS is up 0.05% a day on average. There have been 13 days where Workhorse Group Inc closed green and 17 days where WKHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 0.26 | 0.23 | ↓$0.02 (-8.18%) | 0.23 | 0.26 | 13.64M |
| 2024-05-17 | 0.25 | 0.24 | ↓$0.01 (-4.00%) | 0.22 | 0.27 | 24.52M |
| 2024-05-16 | 0.23 | 0.25 | ↑$0.02 (9.96%) | 0.22 | 0.27 | 33.01M |
| 2024-05-15 | 0.21 | 0.23 | ↑$0.02 (9.02%) | 0.19 | 0.23 | 29.50M |
| 2024-05-14 | 0.19 | 0.21 | ↑$0.02 (8.47%) | 0.19 | 0.21 | 22.20M |
| 2024-05-13 | 0.18 | 0.18 | ↑$0.00 (1.28%) | 0.17 | 0.19 | 9.41M |
| 2024-05-10 | 0.21 | 0.18 | ↓$0.03 (-13.92%) | 0.18 | 0.21 | 16.69M |
| 2024-05-09 | 0.19 | 0.21 | ↑$0.02 (9.14%) | 0.19 | 0.22 | 11.98M |
| 2024-05-08 | 0.19 | 0.19 | ↑$0.00 (0.42%) | 0.19 | 0.20 | 9.11M |
| 2024-05-07 | 0.19 | 0.20 | ↑$0.01 (3.16%) | 0.19 | 0.21 | 20.91M |
| 2024-05-06 | 0.16 | 0.19 | ↑$0.03 (19.83%) | 0.16 | 0.21 | 55.93M |
| 2024-05-03 | 0.17 | 0.16 | ↓$0.01 (-3.03%) | 0.16 | 0.17 | 20.91M |
| 2024-05-02 | 0.17 | 0.16 | ↓$0.00 (-2.90%) | 0.16 | 0.17 | 21.17M |
| 2024-05-01 | 0.16 | 0.16 | ↑$0.01 (4.78%) | 0.15 | 0.17 | 9.82M |
| 2024-04-30 | 0.17 | 0.15 | ↓$0.02 (-9.73%) | 0.15 | 0.17 | 20.68M |
| 2024-04-29 | 0.16 | 0.17 | ↑$0.01 (4.25%) | 0.16 | 0.17 | 26.47M |
| 2024-04-26 | 0.16 | 0.16 | ↓$0.00 (-0.51%) | 0.15 | 0.16 | 15.26M |
| 2024-04-25 | 0.16 | 0.16 | ↑$0.00 (1.42%) | 0.15 | 0.16 | 15.60M |
| 2024-04-24 | 0.16 | 0.16 | ↓$0.00 (-0.92%) | 0.16 | 0.17 | 15.08M |
| 2024-04-23 | 0.16 | 0.16 | ↓$0.00 (-0.06%) | 0.16 | 0.17 | 11.79M |
| 2024-04-22 | 0.16 | 0.16 | ↓$0.00 (-1.74%) | 0.15 | 0.17 | 15.93M |
| 2024-04-19 | 0.15 | 0.16 | ↑$0.01 (7.39%) | 0.15 | 0.16 | 11.86M |
| 2024-04-18 | 0.18 | 0.15 | ↓$0.02 (-12.91%) | 0.15 | 0.18 | 14.09M |
| 2024-04-17 | 0.19 | 0.17 | ↓$0.01 (-6.70%) | 0.16 | 0.19 | 21.27M |
| 2024-04-16 | 0.18 | 0.18 | ↓$0.00 (-1.10%) | 0.18 | 0.19 | 11.01M |
| 2024-04-15 | 0.19 | 0.18 | ↓$0.01 (-4.62%) | 0.18 | 0.19 | 21.47M |
| 2024-04-12 | 0.20 | 0.19 | ↓$0.01 (-4.41%) | 0.19 | 0.20 | 17.53M |
| 2024-04-11 | 0.21 | 0.20 | ↓$0.00 (-1.79%) | 0.20 | 0.21 | 22.38M |
| 2024-04-10 | 0.21 | 0.21 | ↓$0.00 (-2.33%) | 0.20 | 0.21 | 18.02M |
| 2024-04-09 | 0.21 | 0.21 | ↑$0.00 (1.20%) | 0.20 | 0.21 | 8.59M |
Create an account or log in to view more rows.
$WKHS futs ripping
$WKHS GET IN mofos!!!
$WKHS going green
$WKHS the best advice has been no stop losses. Would have cost a fortune!!!
$WKHS just waiting ….
$WKHS see you on the moon
$WKHS lol who sold
$WKHS just hold no panic
$WKHS we like the stock
$WKHS recovery hasn’t even started yet.. imo