Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.229 | 3.240 | 2.927 | 2.927 | 35.125 | 0 |
| 2022-05-31 | 3.063 | 3.229 | 3.042 | 3.229 | 38.750 | 1 |
| 2022-05-27 | 2.938 | 3.104 | 2.906 | 3.104 | 37.250 | 0 |
| 2022-05-26 | 2.667 | 2.896 | 2.625 | 2.865 | 34.375 | 1 |
| 2022-05-25 | 2.604 | 2.729 | 2.604 | 2.698 | 32.375 | 3 |
| 2022-05-24 | 2.823 | 2.823 | 2.604 | 2.646 | 31.750 | 1 |
| 2022-05-23 | 2.865 | 2.906 | 2.750 | 2.885 | 34.625 | 0 |
| 2022-05-20 | 3.146 | 3.146 | 2.750 | 2.802 | 33.625 | 0 |
| 2022-05-19 | 2.917 | 3.146 | 2.917 | 3.125 | 37.500 | 0 |
| 2022-05-18 | 3.031 | 3.260 | 3.010 | 3.021 | 36.250 | 1 |
| 2022-05-17 | 2.990 | 3.057 | 2.833 | 3.052 | 36.625 | 0 |
| 2022-05-16 | 2.786 | 3.069 | 2.786 | 2.917 | 35.000 | 2 |
| 2022-05-13 | 2.729 | 2.927 | 2.729 | 2.901 | 34.812 | 1 |
| 2022-05-12 | 2.240 | 2.677 | 2.208 | 2.583 | 31.000 | 0 |
| 2022-05-11 | 2.688 | 2.792 | 2.417 | 2.417 | 29.006 | 1 |
| 2022-05-10 | 2.802 | 2.802 | 2.563 | 2.802 | 33.625 | 3 |
| 2022-05-09 | 2.877 | 2.877 | 2.552 | 2.635 | 31.625 | 1 |
| 2022-05-06 | 3.177 | 3.177 | 2.940 | 2.969 | 35.625 | 1 |
| 2022-05-05 | 3.375 | 3.375 | 3.146 | 3.167 | 38.000 | 1 |
| 2022-05-04 | 3.344 | 3.344 | 3.188 | 3.247 | 38.962 | 1 |
| 2022-05-03 | 3.292 | 3.406 | 3.271 | 3.365 | 40.375 | 0 |
| 2022-04-29 | 3.276 | 3.276 | 3.196 | 3.196 | 38.350 | 0 |
| 2022-04-28 | 3.099 | 3.217 | 3.001 | 3.217 | 38.600 | 0 |
| 2022-04-27 | 3.214 | 3.240 | 3.196 | 3.196 | 38.350 | 0 |
| 2022-04-26 | 3.390 | 3.390 | 3.135 | 3.156 | 37.875 | 2 |
| 2022-04-25 | 3.286 | 3.500 | 3.286 | 3.500 | 42.000 | 0 |
| 2022-04-22 | 3.344 | 3.448 | 3.331 | 3.331 | 39.975 | 0 |
| 2022-04-21 | 3.448 | 3.552 | 3.365 | 3.417 | 41.000 | 0 |
| 2022-04-20 | 3.667 | 3.667 | 3.401 | 3.401 | 40.812 | 1 |
| 2022-04-19 | 3.542 | 3.693 | 3.458 | 3.646 | 43.750 | 2 |
| 2022-04-14 | 3.958 | 3.958 | 3.677 | 3.708 | 44.500 | 1 |
| 2022-04-13 | 3.885 | 4.000 | 3.813 | 3.948 | 47.375 | 0 |
| 2022-04-12 | 4.167 | 4.167 | 3.927 | 3.927 | 47.125 | 0 |
| 2022-04-11 | 4.000 | 4.156 | 3.875 | 4.063 | 48.750 | 1 |
| 2022-04-08 | 4.375 | 4.458 | 4.117 | 4.156 | 49.875 | 2 |
| 2022-04-07 | 4.688 | 4.792 | 4.208 | 4.292 | 51.500 | 6 |
| 2022-04-06 | 5.063 | 5.146 | 4.563 | 4.594 | 55.125 | 1 |
| 2022-04-05 | 5.563 | 5.568 | 5.250 | 5.250 | 63.000 | 2 |
| 2022-04-04 | 4.990 | 5.500 | 4.958 | 5.490 | 65.875 | 2 |
| 2022-04-01 | 5.208 | 5.260 | 4.776 | 4.813 | 57.750 | 2 |
| 2022-03-31 | 5.271 | 5.271 | 5.073 | 5.146 | 61.750 | 3 |
| 2022-03-30 | 5.188 | 5.438 | 5.094 | 5.385 | 64.625 | 1 |
| 2022-03-29 | 4.615 | 5.042 | 4.615 | 5.000 | 60.000 | 1 |
| 2022-03-28 | 4.531 | 4.563 | 4.406 | 4.479 | 53.750 | 3 |
| 2022-03-25 | 4.677 | 4.677 | 4.406 | 4.542 | 54.500 | 1 |
| 2022-03-24 | 4.677 | 4.719 | 4.490 | 4.615 | 55.375 | 0 |
| 2022-03-23 | 4.490 | 4.810 | 4.490 | 4.734 | 56.812 | 1 |
| 2022-03-22 | 4.589 | 4.693 | 4.589 | 4.625 | 55.500 | 1 |
| 2022-03-21 | 4.594 | 4.594 | 4.443 | 4.521 | 54.250 | 0 |
| 2022-03-18 | 4.313 | 4.740 | 4.271 | 4.635 | 55.625 | 2 |
| 2022-03-17 | 3.885 | 4.417 | 3.885 | 4.406 | 52.875 | 2 |
| 2022-03-16 | 3.542 | 3.854 | 3.500 | 3.771 | 45.250 | 1 |
| 2022-03-15 | 3.177 | 3.323 | 3.125 | 3.323 | 39.875 | 1 |
| 2022-03-14 | 3.490 | 3.500 | 3.125 | 3.125 | 37.501 | 5 |
| 2022-03-11 | 4.052 | 4.271 | 3.479 | 3.479 | 41.750 | 3 |
| 2022-03-10 | 3.854 | 4.021 | 3.833 | 4.010 | 48.125 | 0 |
| 2022-03-09 | 4.052 | 4.063 | 3.899 | 3.958 | 47.500 | 1 |
| 2022-03-08 | 3.766 | 4.146 | 3.583 | 4.005 | 48.062 | 2 |
| 2022-03-07 | 3.818 | 4.042 | 3.750 | 3.844 | 46.125 | 1 |
| 2022-03-04 | 3.938 | 4.042 | 3.833 | 3.833 | 46.000 | 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.