Workhorse Group, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	6.094	6.094	5.669	5.669	68.025	1
2021-11-30	6.021	6.229	5.760	5.865	70.375	2
2021-11-29	6.188	6.188	5.917	6.104	73.250	2
2021-11-26	6.135	6.188	5.813	6.042	72.500	2
2021-11-24	6.240	6.333	6.083	6.302	75.625	0
2021-11-23	6.469	6.490	6.190	6.198	74.375	3
2021-11-22	6.635	6.635	6.221	6.427	77.125	2
2021-11-19	6.604	6.760	6.604	6.627	79.525	6
2021-11-18	7.052	7.062	6.453	6.479	77.750	4
2021-11-17	7.375	7.375	7.000	7.146	85.750	7
2021-11-16	7.333	7.333	7.010	7.137	85.650	1
2021-11-15	7.521	7.646	7.260	7.286	87.437	4
2021-11-12	7.375	7.542	7.354	7.365	88.375	1
2021-11-11	7.104	7.500	6.958	7.448	89.375	3
2021-11-10	6.833	7.375	6.784	7.115	85.375	2
2021-11-09	7.167	7.365	6.656	6.937	83.250	2
2021-11-08	6.896	7.304	6.885	7.115	85.375	3
2021-11-05	7.531	7.552	6.490	6.812	81.750	26
2021-11-04	7.594	7.760	7.396	7.417	89.000	3
2021-11-03	8.042	8.104	7.375	7.552	90.625	5
2021-11-02	7.677	7.802	7.260	7.781	93.375	4
2021-11-01	7.094	7.500	7.083	7.437	89.250	1
2021-10-29	7.167	7.458	7.012	7.146	85.750	3
2021-10-28	6.771	7.323	6.749	7.250	87.000	9
2021-10-27	6.969	7.354	6.812	6.875	82.500	8
2021-10-26	6.740	7.500	6.740	7.010	84.125	3
2021-10-25	6.500	6.802	6.458	6.802	81.625	1
2021-10-22	6.823	6.875	6.386	6.521	78.250	3
2021-10-21	6.812	7.010	6.760	6.825	81.900	0
2021-10-20	6.865	6.917	6.719	6.792	81.500	0
2021-10-19	6.651	6.922	6.542	6.922	83.062	3
2021-10-18	6.687	6.760	6.615	6.656	79.875	1
2021-10-15	6.811	6.875	6.677	6.698	80.375	1
2021-10-14	7.073	7.112	6.750	7.000	84.000	4

← NewerPage 19 of 19 · 1,114 trading days

Stock splits

No stock splits on record.

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.