Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 0.861 | 0.938 | 0.839 | 0.896 | 10.750 | 157 |
| 2024-10-14 | 0.841 | 0.862 | 0.803 | 0.847 | 10.163 | 110 |
| 2024-10-11 | 0.808 | 0.815 | 0.785 | 0.808 | 9.699 | 65 |
| 2024-10-10 | 0.800 | 0.835 | 0.792 | 0.807 | 9.686 | 40 |
| 2024-10-09 | 0.740 | 0.797 | 0.732 | 0.791 | 9.486 | 224 |
| 2024-10-08 | 0.755 | 0.760 | 0.729 | 0.732 | 8.786 | 120 |
| 2024-10-07 | 0.792 | 0.805 | 0.771 | 0.771 | 9.254 | 67 |
| 2024-10-04 | 0.741 | 0.818 | 0.741 | 0.802 | 9.625 | 848 |
| 2024-10-03 | 0.740 | 0.746 | 0.719 | 0.731 | 8.775 | 274 |
| 2024-10-02 | 0.781 | 0.792 | 0.751 | 0.760 | 9.125 | 50 |
| 2024-10-01 | 0.903 | 0.906 | 0.763 | 0.781 | 9.373 | 41 |
| 2024-09-30 | 0.988 | 0.989 | 0.920 | 0.927 | 11.123 | 66 |
| 2024-09-27 | 0.948 | 0.998 | 0.902 | 0.979 | 11.750 | 195 |
| 2024-09-26 | 0.860 | 0.891 | 0.860 | 0.885 | 10.621 | 28 |
| 2024-09-25 | 0.917 | 0.967 | 0.873 | 0.873 | 10.475 | 114 |
| 2024-09-24 | 0.803 | 0.917 | 0.803 | 0.889 | 10.669 | 307 |
| 2024-09-23 | 0.770 | 0.817 | 0.740 | 0.803 | 9.633 | 33 |
| 2024-09-20 | 0.823 | 0.833 | 0.761 | 0.800 | 9.595 | 45 |
| 2024-09-19 | 0.794 | 0.833 | 0.763 | 0.811 | 9.733 | 171 |
| 2024-09-18 | 0.797 | 0.806 | 0.738 | 0.791 | 9.495 | 101 |
| 2024-09-17 | 0.719 | 0.792 | 0.714 | 0.771 | 9.250 | 434 |
| 2024-09-16 | 0.708 | 0.729 | 0.688 | 0.705 | 8.458 | 77 |
| 2024-09-13 | 0.650 | 0.723 | 0.637 | 0.705 | 8.461 | 149 |
| 2024-09-12 | 0.677 | 0.677 | 0.633 | 0.638 | 7.658 | 68 |
| 2024-09-11 | 0.716 | 0.733 | 0.641 | 0.687 | 8.249 | 626 |
| 2024-09-10 | 0.792 | 0.800 | 0.689 | 0.735 | 8.819 | 1,401 |
| 2024-09-09 | 0.715 | 0.715 | 0.601 | 0.679 | 8.153 | 1,351 |
| 2024-09-06 | 0.656 | 0.659 | 0.609 | 0.623 | 7.480 | 273 |
| 2024-09-05 | 0.652 | 0.662 | 0.641 | 0.649 | 7.790 | 394 |
| 2024-09-04 | 0.642 | 0.666 | 0.631 | 0.636 | 7.626 | 111 |
| 2024-09-03 | 0.713 | 0.713 | 0.630 | 0.635 | 7.625 | 627 |
| 2024-08-30 | 0.750 | 0.750 | 0.702 | 0.713 | 8.550 | 244 |
| 2024-08-29 | 0.760 | 0.760 | 0.729 | 0.760 | 9.114 | 171 |
| 2024-08-28 | 0.813 | 0.818 | 0.711 | 0.732 | 8.783 | 425 |
| 2024-08-27 | 0.833 | 0.833 | 0.785 | 0.792 | 9.499 | 354 |
| 2024-08-23 | 0.849 | 0.854 | 0.750 | 0.841 | 10.095 | 651 |
| 2024-08-22 | 0.916 | 0.938 | 0.833 | 0.844 | 10.125 | 1,487 |
| 2024-08-21 | 1.000 | 1.020 | 0.909 | 0.941 | 11.288 | 1,242 |
| 2024-08-20 | 1.188 | 1.188 | 0.897 | 0.960 | 11.520 | 2,232 |
| 2024-08-19 | 1.229 | 1.333 | 1.219 | 1.239 | 14.870 | 439 |
| 2024-08-16 | 1.250 | 1.250 | 1.167 | 1.230 | 14.755 | 112 |
| 2024-08-15 | 1.135 | 1.167 | 1.115 | 1.166 | 13.995 | 73 |
| 2024-08-14 | 1.200 | 1.208 | 1.104 | 1.141 | 13.687 | 217 |
| 2024-08-13 | 1.198 | 1.250 | 1.167 | 1.240 | 14.880 | 95 |
| 2024-08-12 | 1.208 | 1.208 | 1.145 | 1.208 | 14.495 | 162 |
| 2024-08-09 | 1.240 | 1.245 | 1.198 | 1.208 | 14.500 | 63 |
| 2024-06-14 | 0.159 | 0.159 | 0.156 | 0.156 | 1.876 | 16 |
| 2024-06-13 | 0.167 | 0.167 | 0.157 | 0.159 | 1.908 | 11 |
| 2024-06-12 | 0.187 | 0.198 | 0.183 | 0.186 | 2.233 | 78 |
| 2024-06-11 | 0.185 | 0.185 | 0.176 | 0.181 | 2.170 | 58 |
| 2024-06-10 | 0.188 | 0.192 | 0.185 | 0.192 | 2.300 | 32 |
| 2024-06-07 | 0.188 | 0.192 | 0.182 | 0.185 | 2.217 | 11 |
| 2024-06-06 | 0.182 | 0.195 | 0.180 | 0.195 | 2.344 | 6 |
| 2024-06-05 | 0.188 | 0.191 | 0.181 | 0.181 | 2.176 | 6 |
| 2024-06-04 | 0.198 | 0.198 | 0.185 | 0.188 | 2.250 | 12 |
| 2024-06-03 | 0.208 | 0.208 | 0.195 | 0.197 | 2.363 | 20 |
| 2024-05-31 | 0.209 | 0.215 | 0.209 | 0.209 | 2.506 | 17 |
| 2024-05-30 | 0.206 | 0.215 | 0.199 | 0.213 | 2.553 | 2 |
| 2024-05-29 | 0.219 | 0.219 | 0.199 | 0.206 | 2.472 | 17 |
| 2024-05-28 | 0.216 | 0.222 | 0.215 | 0.216 | 2.594 | 18 |
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.