Workhorse Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.885	0.924	0.885	0.920	11.043	1
2023-06-05	0.912	0.916	0.899	0.901	10.815	0
2023-06-02	0.906	0.915	0.905	0.909	10.906	1
2023-06-01	0.892	0.906	0.835	0.901	10.811	1
2023-05-31	0.917	0.917	0.875	0.891	10.688	1
2023-05-30	0.906	0.922	0.900	0.922	11.065	5
2023-05-26	0.873	0.901	0.873	0.899	10.786	1
2023-05-25	0.906	0.906	0.877	0.893	10.720	2
2023-05-24	0.927	0.927	0.898	0.898	10.778	6
2023-05-23	0.939	0.990	0.939	0.946	11.353	2
2023-05-22	0.932	0.989	0.927	0.979	11.748	5
2023-05-19	1.031	1.031	0.929	0.932	11.185	1
2023-05-18	1.021	1.050	0.969	0.970	11.634	1
2023-05-17	0.910	1.018	0.909	1.010	12.125	1
2023-05-16	0.923	0.928	0.885	0.892	10.701	3
2023-05-15	0.960	0.994	0.875	0.982	11.779	14
2023-05-12	1.010	1.021	0.927	0.955	11.459	5
2023-05-11	1.083	1.083	0.981	0.985	11.818	3
2023-05-10	1.042	1.114	1.042	1.113	13.356	3
2023-05-09	1.063	1.068	0.982	1.043	12.520	4
2023-05-05	1.120	1.167	1.095	1.137	13.644	7
2023-05-04	1.167	1.167	1.078	1.099	13.187	9
2023-05-03	1.156	1.196	1.123	1.196	14.357	12
2023-05-02	0.948	1.135	0.938	1.115	13.379	6
2023-04-28	0.985	0.985	0.969	0.969	11.623	1
2023-04-27	0.948	0.974	0.934	0.972	11.660	0
2023-04-26	0.959	0.986	0.920	0.948	11.379	4
2023-04-25	0.990	0.990	0.950	0.966	11.596	1
2023-04-24	1.032	1.042	0.998	1.007	12.085	1
2023-04-21	1.042	1.062	1.002	1.031	12.368	4
2023-04-20	1.094	1.095	1.052	1.082	12.981	2
2023-04-19	1.092	1.103	1.085	1.103	13.231	1
2023-04-18	1.167	1.167	1.119	1.123	13.481	1
2023-04-17	1.115	1.228	1.115	1.158	13.894	1
2023-04-14	1.156	1.156	1.117	1.117	13.400	1
2023-04-13	1.104	1.186	1.095	1.177	14.125	2
2023-04-12	1.135	1.151	1.106	1.122	13.466	1
2023-04-11	1.156	1.175	1.146	1.146	13.750	1
2023-04-06	1.177	1.177	1.156	1.156	13.875	0
2023-04-05	1.229	1.229	1.169	1.175	14.100	6
2023-04-04	1.322	1.323	1.262	1.262	15.144	2
2023-04-03	1.365	1.365	1.300	1.300	15.600	1
2023-03-31	1.427	1.435	1.376	1.382	16.582	7
2023-03-30	1.435	1.448	1.420	1.426	17.106	7
2023-03-29	1.314	1.380	1.314	1.371	16.455	1
2023-03-28	1.302	1.311	1.302	1.304	15.650	2
2023-03-27	1.344	1.365	1.294	1.294	15.525	0
2023-03-24	1.273	1.333	1.229	1.323	15.875	1
2023-03-23	1.308	1.308	1.286	1.286	15.432	2
2023-03-22	1.448	1.448	1.387	1.425	17.100	1
2023-03-21	1.476	1.476	1.448	1.458	17.497	12
2023-03-20	1.521	1.521	1.443	1.446	17.350	4
2023-03-17	1.510	1.511	1.505	1.509	18.105	1
2023-03-16	1.594	1.611	1.521	1.558	18.697	5
2023-03-15	1.595	1.609	1.567	1.571	18.850	2
2023-03-14	1.667	1.667	1.646	1.646	19.750	0
2023-03-13	1.633	1.645	1.615	1.645	19.735	1
2023-03-10	1.651	1.704	1.651	1.667	19.999	1
2023-03-09	1.763	1.763	1.734	1.738	20.853	2
2023-03-08	1.762	1.762	1.762	1.762	21.147	1

← NewerPage 13 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.