Workhorse Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.823	0.844	0.783	0.789	9.465	22
2023-08-31	0.822	0.861	0.820	0.826	9.913	2
2023-08-30	0.833	0.843	0.810	0.823	9.875	6
2023-08-29	0.803	0.860	0.802	0.840	10.075	7
2023-08-25	0.784	0.801	0.767	0.774	9.288	1
2023-08-24	0.833	0.833	0.746	0.768	9.218	2
2023-08-23	0.786	0.821	0.782	0.820	9.845	2
2023-08-22	0.839	0.844	0.769	0.776	9.313	9
2023-08-21	0.842	0.851	0.812	0.833	10.000	1
2023-08-18	0.793	0.835	0.776	0.833	9.991	4
2023-08-17	0.865	0.865	0.804	0.807	9.688	13
2023-08-16	0.865	0.865	0.821	0.841	10.095	8
2023-08-15	0.896	0.896	0.871	0.877	10.525	3
2023-08-14	0.927	0.927	0.886	0.906	10.876	33
2023-08-11	1.026	1.030	0.927	0.937	11.238	48
2023-08-10	1.073	1.073	1.026	1.052	12.624	8
2023-08-09	1.141	1.146	1.063	1.082	12.981	9
2023-08-08	1.083	1.146	1.042	1.135	13.624	16
2023-08-07	1.224	1.260	1.156	1.191	14.289	31
2023-08-04	1.302	1.302	1.250	1.261	15.126	1
2023-08-03	1.283	1.366	1.283	1.366	16.387	9
2023-08-02	1.312	1.312	1.224	1.276	15.312	9
2023-08-01	1.396	1.396	1.281	1.322	15.864	7
2023-07-31	1.302	1.417	1.302	1.393	16.720	27
2023-07-28	1.115	1.240	1.115	1.231	14.769	11
2023-07-27	1.224	1.229	1.135	1.135	13.625	20
2023-07-26	1.168	1.168	1.116	1.158	13.894	3
2023-07-25	1.198	1.200	1.156	1.192	14.301	6
2023-07-24	1.208	1.291	1.208	1.250	14.999	11
2023-07-21	1.281	1.299	1.142	1.209	14.512	14
2023-07-20	1.323	1.354	1.245	1.283	15.394	45
2023-07-19	1.146	1.334	1.141	1.283	15.394	89
2023-07-18	1.115	1.158	1.106	1.106	13.269	3
2023-07-17	1.052	1.137	1.052	1.137	13.642	5
2023-07-14	1.167	1.208	1.023	1.023	12.281	22
2023-07-13	1.115	1.147	1.095	1.147	13.769	14
2023-07-12	1.096	1.146	1.064	1.064	12.769	8
2023-07-11	0.969	1.071	0.969	1.064	12.762	48
2023-07-10	0.989	0.989	0.934	0.958	11.498	16
2023-07-07	0.938	1.014	0.938	0.983	11.791	2
2023-07-06	0.979	0.984	0.913	0.947	11.358	1
2023-07-05	1.027	1.038	0.982	0.982	11.780	77
2023-07-03	0.939	1.008	0.939	1.008	12.099	19
2023-06-30	0.835	0.896	0.835	0.882	10.584	12
2023-06-29	0.848	0.854	0.808	0.811	9.728	1
2023-06-28	0.849	0.852	0.818	0.841	10.086	5
2023-06-27	0.838	0.842	0.743	0.800	9.599	2
2023-06-26	0.854	0.854	0.832	0.837	10.045	1
2023-06-23	0.906	0.913	0.823	0.826	9.908	10
2023-06-22	0.969	0.969	0.917	0.927	11.125	2
2023-06-21	1.001	1.004	0.941	0.973	11.671	5
2023-06-20	1.073	1.078	0.960	1.018	12.215	80
2023-06-16	1.156	1.228	1.117	1.144	13.725	13
2023-06-15	1.041	1.229	1.041	1.138	13.656	27
2023-06-14	0.970	1.063	0.970	1.036	12.436	10
2023-06-13	0.927	0.975	0.927	0.971	11.650	9
2023-06-12	0.906	0.929	0.906	0.924	11.085	1
2023-06-09	0.938	0.970	0.907	0.909	10.913	23
2023-06-08	0.932	0.944	0.932	0.939	11.268	2
2023-06-07	0.908	0.944	0.908	0.938	11.255	1

← NewerPage 12 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.