Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 3.292 | 3.302 | 3.208 | 3.229 | 38.750 | 0 |
| 2022-08-30 | 3.333 | 3.333 | 3.177 | 3.203 | 38.437 | 0 |
| 2022-08-26 | 3.594 | 3.594 | 3.385 | 3.417 | 41.000 | 7 |
| 2022-08-25 | 3.542 | 3.604 | 3.531 | 3.604 | 43.250 | 0 |
| 2022-08-24 | 3.396 | 3.604 | 3.396 | 3.479 | 41.750 | 1 |
| 2022-08-23 | 3.417 | 3.458 | 3.302 | 3.302 | 39.625 | 0 |
| 2022-08-22 | 3.427 | 3.479 | 3.323 | 3.323 | 39.875 | 0 |
| 2022-08-19 | 3.760 | 3.760 | 3.552 | 3.583 | 43.000 | 1 |
| 2022-08-18 | 4.021 | 4.021 | 3.844 | 3.844 | 46.126 | 0 |
| 2022-08-17 | 4.172 | 4.229 | 3.990 | 4.073 | 48.875 | 3 |
| 2022-08-16 | 4.396 | 4.396 | 4.151 | 4.365 | 52.375 | 2 |
| 2022-08-15 | 4.479 | 4.573 | 4.365 | 4.365 | 52.375 | 1 |
| 2022-08-12 | 4.146 | 4.406 | 4.146 | 4.365 | 52.375 | 1 |
| 2022-08-11 | 4.073 | 4.333 | 3.927 | 4.073 | 48.875 | 1 |
| 2022-08-10 | 3.833 | 3.969 | 3.740 | 3.969 | 47.625 | 2 |
| 2022-08-09 | 4.323 | 4.323 | 3.646 | 3.667 | 44.000 | 2 |
| 2022-08-08 | 4.797 | 4.885 | 4.635 | 4.635 | 55.625 | 1 |
| 2022-08-05 | 4.552 | 4.641 | 4.365 | 4.448 | 53.375 | 0 |
| 2022-08-04 | 4.208 | 4.745 | 4.208 | 4.656 | 55.875 | 3 |
| 2022-08-03 | 4.177 | 4.260 | 4.063 | 4.219 | 50.625 | 1 |
| 2022-08-02 | 3.604 | 3.948 | 3.542 | 3.896 | 46.750 | 0 |
| 2022-08-01 | 3.406 | 3.625 | 3.359 | 3.542 | 42.500 | 0 |
| 2022-07-29 | 3.292 | 3.346 | 3.219 | 3.333 | 40.000 | 1 |
| 2022-07-28 | 3.146 | 3.333 | 3.146 | 3.313 | 39.750 | 2 |
| 2022-07-27 | 3.021 | 3.042 | 2.938 | 3.031 | 36.375 | 0 |
| 2022-07-26 | 3.063 | 3.063 | 2.932 | 2.948 | 35.375 | 0 |
| 2022-07-25 | 3.292 | 3.292 | 3.063 | 3.104 | 37.250 | 2 |
| 2022-07-22 | 3.698 | 3.698 | 3.250 | 3.260 | 39.125 | 2 |
| 2022-07-21 | 3.781 | 3.781 | 3.615 | 3.625 | 43.500 | 1 |
| 2022-07-20 | 3.635 | 3.990 | 3.398 | 3.690 | 44.275 | 7 |
| 2022-07-19 | 3.146 | 3.271 | 3.125 | 3.271 | 39.250 | 0 |
| 2022-07-18 | 3.073 | 3.182 | 3.073 | 3.175 | 38.100 | 1 |
| 2022-07-15 | 3.021 | 3.021 | 2.870 | 2.990 | 35.875 | 1 |
| 2022-07-14 | 2.854 | 2.945 | 2.815 | 2.945 | 35.337 | 1 |
| 2022-07-13 | 2.771 | 2.938 | 2.771 | 2.917 | 35.000 | 0 |
| 2022-07-12 | 2.901 | 2.901 | 2.781 | 2.823 | 33.875 | 1 |
| 2022-07-11 | 3.021 | 3.021 | 2.865 | 2.896 | 34.750 | 0 |
| 2022-07-08 | 2.969 | 3.094 | 2.917 | 3.000 | 36.000 | 1 |
| 2022-07-07 | 2.906 | 3.000 | 2.906 | 2.979 | 35.750 | 0 |
| 2022-07-06 | 2.854 | 2.979 | 2.833 | 2.902 | 34.825 | 2 |
| 2022-07-05 | 2.607 | 2.823 | 2.563 | 2.823 | 33.875 | 1 |
| 2022-07-01 | 2.708 | 2.792 | 2.635 | 2.698 | 32.375 | 6 |
| 2022-06-30 | 2.677 | 2.719 | 2.615 | 2.719 | 32.625 | 3 |
| 2022-06-29 | 2.813 | 2.813 | 2.646 | 2.697 | 32.369 | 3 |
| 2022-06-28 | 3.052 | 3.052 | 2.854 | 2.854 | 34.250 | 0 |
| 2022-06-27 | 3.339 | 3.339 | 2.985 | 3.073 | 36.875 | 1 |
| 2022-06-24 | 3.313 | 3.438 | 3.198 | 3.226 | 38.712 | 5 |
| 2022-06-23 | 3.073 | 3.323 | 3.052 | 3.240 | 38.875 | 4 |
| 2022-06-22 | 2.979 | 3.115 | 2.979 | 3.073 | 36.875 | 0 |
| 2022-06-21 | 3.135 | 3.188 | 3.000 | 3.104 | 37.250 | 0 |
| 2022-06-17 | 2.938 | 3.177 | 2.938 | 3.177 | 38.125 | 0 |
| 2022-06-16 | 2.943 | 2.979 | 2.846 | 2.885 | 34.625 | 0 |
| 2022-06-15 | 2.844 | 3.010 | 2.844 | 2.938 | 35.250 | 0 |
| 2022-06-14 | 2.865 | 2.927 | 2.760 | 2.844 | 34.125 | 0 |
| 2022-06-13 | 2.783 | 2.948 | 2.771 | 2.948 | 35.375 | 1 |
| 2022-06-10 | 3.000 | 3.000 | 2.896 | 2.906 | 34.875 | 0 |
| 2022-06-09 | 3.188 | 3.188 | 3.031 | 3.125 | 37.500 | 0 |
| 2022-06-08 | 3.094 | 3.346 | 3.094 | 3.229 | 38.750 | 1 |
| 2022-06-07 | 3.000 | 3.063 | 2.927 | 3.042 | 36.500 | 0 |
| 2022-06-06 | 3.156 | 3.177 | 3.031 | 3.068 | 36.812 | 0 |
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.