Workhorse Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.350	0.354	0.331	0.344	4.125	19
2024-02-26	0.313	0.357	0.313	0.325	3.894	65
2024-02-23	0.302	0.312	0.292	0.302	3.625	23
2024-02-22	0.344	0.352	0.313	0.314	3.764	32
2024-02-21	0.393	0.423	0.333	0.333	4.001	168
2024-02-20	0.324	0.383	0.320	0.374	4.485	82
2024-02-16	0.288	0.308	0.283	0.308	3.699	19
2024-02-15	0.258	0.280	0.255	0.279	3.349	25
2024-02-14	0.245	0.249	0.240	0.249	2.990	7
2024-02-13	0.251	0.258	0.237	0.245	2.939	52
2024-02-12	0.259	0.268	0.257	0.267	3.201	16
2024-02-09	0.254	0.259	0.248	0.253	3.038	22
2024-02-08	0.252	0.253	0.240	0.249	2.986	20
2024-02-07	0.270	0.270	0.251	0.255	3.056	13
2024-02-06	0.267	0.270	0.261	0.265	3.176	4
2024-02-05	0.271	0.277	0.253	0.263	3.153	11
2024-02-02	0.275	0.281	0.264	0.270	3.238	15
2024-02-01	0.287	0.291	0.271	0.279	3.345	8
2024-01-31	0.292	0.297	0.287	0.287	3.438	14
2024-01-30	0.307	0.307	0.294	0.298	3.579	4
2024-01-29	0.300	0.307	0.294	0.301	3.606	17
2024-01-26	0.298	0.306	0.296	0.297	3.560	2
2024-01-25	0.301	0.309	0.293	0.293	3.515	5
2024-01-24	0.314	0.328	0.294	0.298	3.575	3
2024-01-23	0.328	0.333	0.311	0.311	3.734	7
2024-01-22	0.303	0.308	0.296	0.304	3.650	7
2024-01-19	0.313	0.313	0.283	0.298	3.570	13
2024-01-18	0.333	0.333	0.302	0.307	3.684	5
2024-01-17	0.325	0.325	0.320	0.322	3.863	10
2024-01-16	0.334	0.334	0.323	0.331	3.970	8
2024-01-12	0.333	0.336	0.326	0.336	4.034	3
2024-01-11	0.333	0.338	0.321	0.338	4.050	13
2024-01-10	0.354	0.354	0.323	0.332	3.978	47
2024-01-09	0.375	0.376	0.356	0.356	4.268	23
2024-01-08	0.370	0.374	0.370	0.373	4.470	2
2024-01-05	0.375	0.375	0.369	0.370	4.435	6
2024-01-04	0.368	0.372	0.367	0.371	4.455	15
2024-01-03	0.375	0.377	0.366	0.371	4.451	12
2024-01-02	0.373	0.385	0.370	0.379	4.547	7
2023-12-29	0.385	0.387	0.374	0.375	4.498	24
2023-12-28	0.385	0.405	0.385	0.401	4.814	15
2023-12-27	0.394	0.394	0.386	0.390	4.684	8
2023-12-22	0.391	0.405	0.381	0.405	4.859	49
2023-12-21	0.390	0.393	0.375	0.386	4.628	5
2023-12-20	0.374	0.406	0.370	0.383	4.600	12
2023-12-19	0.385	0.385	0.365	0.370	4.438	21
2023-12-18	0.387	0.388	0.377	0.380	4.554	13
2023-12-15	0.398	0.406	0.374	0.376	4.516	27
2023-12-14	0.412	0.429	0.406	0.407	4.885	28
2023-12-13	0.385	0.391	0.373	0.373	4.476	13
2023-12-12	0.413	0.413	0.375	0.386	4.634	21
2023-12-11	0.425	0.427	0.396	0.404	4.850	16
2023-12-08	0.418	0.433	0.414	0.424	5.086	10
2023-12-07	0.432	0.435	0.424	0.428	5.130	1
2023-12-06	0.427	0.453	0.422	0.438	5.254	11
2023-12-05	0.422	0.428	0.417	0.424	5.085	7
2023-12-04	0.406	0.427	0.401	0.419	5.028	5
2023-12-01	0.395	0.410	0.376	0.406	4.869	7
2023-11-30	0.412	0.422	0.396	0.396	4.751	19
2023-11-29	0.406	0.444	0.406	0.417	5.001	11

← NewerPage 10 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.