Workhorse Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.383	0.404	0.375	0.401	4.813	9
2023-11-27	0.391	0.391	0.376	0.376	4.508	8
2023-11-24	0.386	0.397	0.386	0.390	4.675	7
2023-11-22	0.376	0.388	0.375	0.383	4.600	9
2023-11-21	0.394	0.396	0.371	0.378	4.541	14
2023-11-20	0.398	0.414	0.393	0.411	4.936	21
2023-11-17	0.396	0.404	0.385	0.396	4.749	6
2023-11-16	0.417	0.427	0.390	0.390	4.679	10
2023-11-15	0.412	0.443	0.412	0.429	5.144	19
2023-11-14	0.412	0.412	0.371	0.402	4.819	33
2023-11-13	0.401	0.422	0.385	0.416	4.995	12
2023-11-10	0.405	0.405	0.370	0.395	4.744	9
2023-11-09	0.424	0.424	0.396	0.396	4.753	7
2023-11-08	0.435	0.442	0.433	0.433	5.190	3
2023-11-07	0.435	0.442	0.426	0.435	5.225	2
2023-11-06	0.458	0.463	0.430	0.433	5.194	24
2023-11-03	0.434	0.462	0.427	0.456	5.473	26
2023-11-02	0.438	0.441	0.422	0.432	5.179	6
2023-11-01	0.427	0.437	0.405	0.414	4.968	13
2023-10-31	0.435	0.440	0.423	0.433	5.191	3
2023-10-30	0.416	0.429	0.406	0.427	5.125	12
2023-10-27	0.420	0.422	0.404	0.405	4.856	33
2023-10-26	0.410	0.424	0.407	0.416	4.994	2
2023-10-25	0.417	0.421	0.406	0.416	4.991	3
2023-10-24	0.430	0.445	0.419	0.422	5.058	5
2023-10-23	0.427	0.436	0.403	0.429	5.153	21
2023-10-20	0.438	0.438	0.419	0.423	5.078	4
2023-10-19	0.490	0.492	0.433	0.438	5.250	14
2023-10-18	0.508	0.518	0.495	0.495	5.941	25
2023-10-17	0.469	0.505	0.469	0.502	6.024	16
2023-10-16	0.464	0.474	0.460	0.474	5.684	7
2023-10-13	0.469	0.479	0.449	0.458	5.496	2
2023-10-12	0.499	0.500	0.457	0.457	5.488	13
2023-10-11	0.479	0.503	0.475	0.483	5.798	57
2023-10-10	0.422	0.451	0.422	0.447	5.359	8
2023-10-09	0.414	0.421	0.401	0.417	4.998	9
2023-10-06	0.406	0.428	0.406	0.428	5.131	12
2023-10-05	0.429	0.429	0.398	0.399	4.789	30
2023-10-04	0.400	0.422	0.400	0.413	4.951	7
2023-10-03	0.398	0.405	0.398	0.403	4.835	7
2023-10-02	0.431	0.433	0.403	0.406	4.876	48
2023-09-29	0.445	0.452	0.435	0.447	5.359	4
2023-09-28	0.437	0.445	0.419	0.428	5.141	22
2023-09-27	0.458	0.458	0.428	0.428	5.136	8
2023-09-26	0.462	0.471	0.435	0.435	5.214	2
2023-09-25	0.453	0.453	0.406	0.441	5.288	7
2023-09-22	0.506	0.506	0.474	0.474	5.688	11
2023-09-21	0.513	0.521	0.489	0.490	5.875	25
2023-09-20	0.594	0.598	0.552	0.552	6.625	6
2023-09-19	0.586	0.594	0.566	0.590	7.074	7
2023-09-18	0.624	0.624	0.586	0.598	7.179	13
2023-09-15	0.642	0.642	0.608	0.612	7.349	24
2023-09-14	0.661	0.676	0.631	0.646	7.753	27
2023-09-13	0.792	0.792	0.695	0.696	8.355	24
2023-09-12	0.683	0.685	0.646	0.667	8.000	18
2023-09-11	0.643	0.692	0.627	0.654	7.853	45
2023-09-08	0.646	0.649	0.573	0.581	6.971	24
2023-09-07	0.698	0.700	0.635	0.638	7.651	5
2023-09-06	0.758	0.758	0.696	0.698	8.376	11
2023-09-05	0.781	0.781	0.746	0.746	8.950	12

← NewerPage 11 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.