Workhorse Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	1.762	1.762	1.762	1.762	21.147	1
2023-03-07	1.938	1.969	1.848	1.848	22.181	1
2023-03-06	2.060	2.071	2.003	2.003	24.032	1
2023-03-03	1.979	2.038	1.979	2.033	24.400	2
2023-03-02	1.816	1.917	1.816	1.917	23.000	0
2023-03-01	2.047	2.047	1.834	1.834	22.012	6
2023-02-28	2.000	2.133	1.995	2.133	25.600	0
2023-02-27	2.033	2.073	2.031	2.073	24.875	2
2023-02-24	2.016	2.016	2.005	2.005	24.062	0
2023-02-23	2.021	2.050	2.021	2.050	24.600	0
2023-02-22	2.033	2.094	2.033	2.094	25.125	1
2023-02-21	2.165	2.165	2.096	2.096	25.150	0
2023-02-17	2.214	2.214	2.214	2.214	26.562	0
2023-02-16	2.279	2.383	2.279	2.383	28.600	0
2023-02-15	2.224	2.292	2.224	2.292	27.500	0
2023-02-14	2.060	2.065	2.029	2.065	24.775	0
2023-02-13	2.102	2.102	2.102	2.102	25.225	0
2023-02-10	2.036	2.036	2.036	2.036	24.437	1
2023-02-09	2.234	2.234	2.120	2.122	25.462	0
2023-02-08	2.318	2.318	2.178	2.178	26.134	1
2023-02-07	2.193	2.193	2.172	2.172	26.062	1
2023-02-06	2.359	2.359	2.294	2.294	27.525	1
2023-02-03	2.480	2.703	2.480	2.630	31.562	1
2023-02-02	2.526	2.701	2.526	2.650	31.800	1
2023-02-01	2.328	2.328	2.276	2.319	27.825	2
2023-01-30	2.252	2.252	2.231	2.231	26.775	2
2023-01-27	2.175	2.417	2.144	2.370	28.437	1
2023-01-25	2.161	2.182	2.120	2.144	25.725	0
2023-01-24	2.276	2.276	2.276	2.276	27.312	0
2023-01-23	2.218	2.269	2.193	2.269	27.225	1
2023-01-20	2.148	2.148	2.148	2.148	25.775	0
2023-01-19	2.102	2.102	2.033	2.036	24.437	1
2023-01-18	2.331	2.333	2.331	2.333	27.999	1
2023-01-17	2.113	2.150	2.113	2.150	25.800	1
2023-01-12	1.964	1.974	1.964	1.969	23.625	0
2023-01-09	1.708	1.802	1.688	1.763	21.150	3
2023-01-06	1.635	1.635	1.635	1.635	19.616	0
2023-01-05	1.677	1.685	1.635	1.635	19.625	2
2023-01-03	1.661	1.661	1.636	1.636	19.626	1
2022-12-30	1.585	1.604	1.585	1.589	19.062	0
2022-12-29	1.474	1.526	1.474	1.526	18.312	0
2022-12-28	1.573	1.583	1.573	1.583	19.001	1
2022-12-23	1.729	1.729	1.698	1.708	20.500	1
2022-12-22	1.752	1.752	1.635	1.646	19.750	1
2022-12-21	1.797	1.797	1.797	1.797	21.562	0
2022-12-20	1.849	1.849	1.804	1.804	21.650	0
2022-12-19	1.911	1.911	1.856	1.873	22.475	0
2022-12-16	2.010	2.113	2.010	2.094	25.125	1
2022-12-15	1.990	1.990	1.990	1.990	23.875	0
2022-12-14	2.029	2.029	1.956	1.956	23.475	0
2022-12-13	2.089	2.089	2.081	2.083	24.994	0
2022-12-12	1.906	1.953	1.883	1.953	23.437	1
2022-12-09	1.908	1.915	1.883	1.906	22.875	0
2022-12-08	1.974	1.974	1.974	1.974	23.687	0
2022-12-07	2.089	2.130	2.033	2.113	25.350	0
2022-12-06	2.213	2.213	2.213	2.213	26.550	1
2022-12-05	2.349	2.363	2.344	2.344	28.125	1
2022-12-01	2.417	2.417	2.325	2.417	29.000	0
2022-11-30	2.198	2.302	2.198	2.292	27.500	4
2022-11-29	2.208	2.219	2.177	2.177	26.125	0

← NewerPage 14 of 19 · 1,114 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.