Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.031 | 4.146 | 3.854 | 3.958 | 47.500 | 1 |
| 2022-03-02 | 3.875 | 3.969 | 3.661 | 3.958 | 47.500 | 8 |
| 2022-03-01 | 3.219 | 3.604 | 3.219 | 3.583 | 43.000 | 1 |
| 2022-02-28 | 3.167 | 3.333 | 3.135 | 3.188 | 38.250 | 2 |
| 2022-02-25 | 3.198 | 3.227 | 3.000 | 3.156 | 37.875 | 0 |
| 2022-02-24 | 2.688 | 3.021 | 2.688 | 2.979 | 35.750 | 4 |
| 2022-02-23 | 3.224 | 3.224 | 3.031 | 3.031 | 36.375 | 0 |
| 2022-02-22 | 3.188 | 3.292 | 3.104 | 3.123 | 37.475 | 1 |
| 2022-02-18 | 3.438 | 3.438 | 3.271 | 3.339 | 40.062 | 1 |
| 2022-02-17 | 3.615 | 3.698 | 3.456 | 3.456 | 41.475 | 0 |
| 2022-02-16 | 3.604 | 3.646 | 3.542 | 3.583 | 43.000 | 2 |
| 2022-02-15 | 3.427 | 3.698 | 3.427 | 3.667 | 44.000 | 0 |
| 2022-02-14 | 3.302 | 3.469 | 3.302 | 3.344 | 40.125 | 2 |
| 2022-02-11 | 3.531 | 3.604 | 3.398 | 3.406 | 40.875 | 0 |
| 2022-02-10 | 3.552 | 3.760 | 3.542 | 3.604 | 43.250 | 1 |
| 2022-02-09 | 3.500 | 3.656 | 3.448 | 3.656 | 43.875 | 5 |
| 2022-02-08 | 3.292 | 3.427 | 3.250 | 3.396 | 40.750 | 3 |
| 2022-02-07 | 3.333 | 3.479 | 3.250 | 3.281 | 39.375 | 1 |
| 2022-02-04 | 3.177 | 3.313 | 3.083 | 3.302 | 39.625 | 2 |
| 2022-02-03 | 3.208 | 3.365 | 3.177 | 3.240 | 38.875 | 1 |
| 2022-02-02 | 3.656 | 3.677 | 3.271 | 3.359 | 40.312 | 15 |
| 2022-02-01 | 3.531 | 3.667 | 3.359 | 3.521 | 42.250 | 2 |
| 2022-01-31 | 3.052 | 3.646 | 3.052 | 3.615 | 43.375 | 6 |
| 2022-01-28 | 3.021 | 3.052 | 2.917 | 2.979 | 35.750 | 1 |
| 2022-01-27 | 3.370 | 3.375 | 2.990 | 3.094 | 37.125 | 4 |
| 2022-01-26 | 3.313 | 3.677 | 3.302 | 3.625 | 43.500 | 2 |
| 2022-01-25 | 3.219 | 3.281 | 3.094 | 3.198 | 38.375 | 1 |
| 2022-01-24 | 3.052 | 3.208 | 2.823 | 3.208 | 38.500 | 3 |
| 2022-01-21 | 3.427 | 3.458 | 3.323 | 3.375 | 40.500 | 4 |
| 2022-01-20 | 3.688 | 3.792 | 3.635 | 3.688 | 44.250 | 0 |
| 2022-01-19 | 3.854 | 3.865 | 3.677 | 3.760 | 45.125 | 1 |
| 2022-01-18 | 3.958 | 4.021 | 3.875 | 3.906 | 46.875 | 1 |
| 2022-01-14 | 4.042 | 4.094 | 3.917 | 3.969 | 47.625 | 4 |
| 2022-01-13 | 4.219 | 4.240 | 4.146 | 4.234 | 50.812 | 0 |
| 2022-01-12 | 4.271 | 4.292 | 4.125 | 4.250 | 51.000 | 1 |
| 2022-01-11 | 4.208 | 4.302 | 4.146 | 4.302 | 51.625 | 0 |
| 2022-01-10 | 4.229 | 4.229 | 4.063 | 4.125 | 49.500 | 1 |
| 2022-01-07 | 4.240 | 4.406 | 4.219 | 4.344 | 52.125 | 0 |
| 2022-01-06 | 4.250 | 4.333 | 4.094 | 4.292 | 51.500 | 2 |
| 2022-01-05 | 4.625 | 4.625 | 4.427 | 4.438 | 53.250 | 1 |
| 2022-01-04 | 4.667 | 4.708 | 4.572 | 4.708 | 56.500 | 0 |
| 2021-12-31 | 4.760 | 4.823 | 4.583 | 4.667 | 56.000 | 0 |
| 2021-12-30 | 4.573 | 4.977 | 4.573 | 4.844 | 58.125 | 2 |
| 2021-12-29 | 4.875 | 4.885 | 4.583 | 4.615 | 55.375 | 1 |
| 2021-12-23 | 5.260 | 5.583 | 5.240 | 5.523 | 66.275 | 1 |
| 2021-12-22 | 5.281 | 5.281 | 5.115 | 5.198 | 62.375 | 0 |
| 2021-12-21 | 5.104 | 5.365 | 5.104 | 5.354 | 64.250 | 1 |
| 2021-12-20 | 5.323 | 5.323 | 4.971 | 4.990 | 59.875 | 1 |
| 2021-12-17 | 5.146 | 5.521 | 4.958 | 5.521 | 66.250 | 1 |
| 2021-12-16 | 5.310 | 5.458 | 5.198 | 5.281 | 63.375 | 0 |
| 2021-12-15 | 5.135 | 5.165 | 4.885 | 5.115 | 61.375 | 1 |
| 2021-12-14 | 5.115 | 5.323 | 5.115 | 5.156 | 61.875 | 2 |
| 2021-12-13 | 5.156 | 5.427 | 5.094 | 5.260 | 63.125 | 0 |
| 2021-12-10 | 5.323 | 5.365 | 5.167 | 5.242 | 62.900 | 0 |
| 2021-12-09 | 5.781 | 5.781 | 5.406 | 5.448 | 65.375 | 0 |
| 2021-12-08 | 5.625 | 5.781 | 5.438 | 5.771 | 69.250 | 0 |
| 2021-12-07 | 5.488 | 5.729 | 5.427 | 5.708 | 68.500 | 1 |
| 2021-12-06 | 5.104 | 5.406 | 4.708 | 5.375 | 64.500 | 0 |
| 2021-12-03 | 5.521 | 5.521 | 5.156 | 5.250 | 63.000 | 1 |
| 2021-12-02 | 5.469 | 5.635 | 5.333 | 5.443 | 65.312 | 2 |
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.