Workhorse Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	2.219	2.281	2.188	2.188	26.250	0
2022-11-25	2.260	2.276	2.250	2.250	27.000	0
2022-11-23	2.292	2.313	2.240	2.260	27.125	1
2022-11-22	2.438	2.438	2.323	2.365	28.375	0
2022-11-21	2.521	2.521	2.406	2.438	29.250	5
2022-11-18	2.646	2.646	2.552	2.552	30.625	0
2022-11-17	2.594	2.625	2.552	2.594	31.125	0
2022-11-16	2.875	2.875	2.719	2.766	33.187	2
2022-11-15	2.885	3.005	2.885	2.917	35.000	2
2022-11-14	2.917	2.917	2.698	2.792	33.500	2
2022-11-11	2.854	3.073	2.786	2.925	35.100	1
2022-11-10	2.896	3.083	2.781	2.792	33.500	0
2022-11-09	2.833	2.906	2.740	2.750	33.000	1
2022-11-08	2.833	2.917	2.625	2.917	35.000	0
2022-11-07	2.854	2.854	2.750	2.802	33.625	0
2022-11-04	2.760	2.896	2.760	2.833	34.000	0
2022-11-03	2.708	2.771	2.708	2.708	32.500	0
2022-11-02	2.833	2.833	2.802	2.833	34.000	0
2022-11-01	2.906	2.969	2.771	2.823	33.875	0
2022-10-31	2.708	2.875	2.708	2.844	34.125	0
2022-10-28	2.729	2.729	2.625	2.667	32.000	0
2022-10-27	2.781	2.833	2.719	2.740	32.875	0
2022-10-26	2.573	2.865	2.573	2.802	33.625	0
2022-10-25	2.458	2.740	2.458	2.708	32.500	3
2022-10-24	2.479	2.479	2.354	2.396	28.750	0
2022-10-21	2.417	2.417	2.380	2.385	28.625	0
2022-10-20	2.438	2.542	2.438	2.458	29.500	1
2022-10-19	2.500	2.500	2.417	2.438	29.250	0
2022-10-18	2.604	2.656	2.500	2.542	30.500	1
2022-10-17	2.448	2.552	2.448	2.531	30.375	0
2022-10-14	2.604	2.615	2.438	2.438	29.250	1
2022-10-13	2.396	2.552	2.356	2.552	30.625	0
2022-10-12	2.521	2.521	2.490	2.500	30.000	0
2022-10-11	2.396	2.542	2.333	2.531	30.375	0
2022-10-10	2.501	2.583	2.365	2.406	28.875	1
2022-10-07	2.729	2.729	2.521	2.521	30.250	1
2022-10-06	2.898	2.938	2.794	2.794	33.525	2
2022-10-05	3.073	3.073	2.813	2.844	34.125	0
2022-10-04	3.073	3.146	3.073	3.073	36.875	0
2022-10-03	2.984	3.125	2.948	3.000	36.000	2
2022-09-30	2.865	3.063	2.865	3.042	36.500	0
2022-09-29	2.990	2.990	2.719	2.719	32.625	0
2022-09-28	2.833	3.031	2.833	3.000	36.000	0
2022-09-27	2.896	2.958	2.823	2.823	33.875	0
2022-09-26	2.740	2.958	2.740	2.833	34.000	1
2022-09-23	2.865	2.865	2.719	2.719	32.625	0
2022-09-22	3.042	3.042	2.897	2.897	34.759	2
2022-09-21	3.075	3.125	3.021	3.104	37.250	1
2022-09-20	3.146	3.167	3.083	3.083	37.000	0
2022-09-16	3.333	3.344	3.238	3.240	38.875	0
2022-09-15	3.302	3.557	3.302	3.481	41.775	6
2022-09-14	3.188	3.302	3.188	3.281	39.375	0
2022-09-13	3.177	3.177	3.135	3.156	37.875	0
2022-09-12	3.281	3.333	3.177	3.292	39.500	0
2022-09-09	3.240	3.271	3.198	3.260	39.125	1
2022-09-08	3.146	3.219	3.120	3.188	38.250	0
2022-09-07	3.042	3.115	3.042	3.052	36.625	0
2022-09-06	3.125	3.125	2.990	3.042	36.500	1
2022-09-02	3.281	3.281	3.102	3.104	37.250	1
2022-09-01	3.188	3.188	3.120	3.156	37.875	1

← NewerPage 15 of 19 · 1,106 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.