Free Trial

Workhorse Group (WKHS) Stock Chart & Stock Price History

Workhorse Group logo
$1.50 +0.31 (+26.08%)
(As of 02:28 PM ET)

Workhorse Group Stock Price Performance

5 Day
Performance
+92.51%
1 Month
Performance
+104.57%
3 Month
Performance
+39.66%
6 Month
Performance
-55.00%
Year-To-Date
Performance
-77.50%
1 Year
Performance
-78.77%
Receive WKHS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Workhorse Group and its competitors with MarketBeat's FREE daily newsletter

WKHS Stock Chart for Tuesday, November, 12, 2024

Workhorse Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/11/2024$0.79$1.19
+51.11%
$1.20$0.8011.28 million shs$28.99 million
11/08/2024$0.84$0.79
-6.42%
$0.85$0.771.78 million shs$19.18 million
11/07/2024$0.78$0.84
+8.37%
$0.89$0.763.32 million shs$20.50 million
11/06/2024$0.76$0.78
+2.37%
$0.78$0.732.07 million shs$18.92 million
11/05/2024$0.74$0.76
+3.06%
$0.78$0.731.11 million shs$18.48 million
11/04/2024$0.77$0.74
-4.53%
$0.78$0.73698,203 shs$17.93 million
11/01/2024$0.76$0.77
+1.93%
$0.78$0.75677,163 shs$18.78 million
10/31/2024$0.78$0.76
-2.76%
$0.79$0.75825,347 shs$14.19 million
10/30/2024$0.80$0.78
-3.25%
$0.80$0.76830,289 shs$14.59 million
10/29/2024$0.86$0.80
-5.98%
$0.85$0.80705,731 shs$15.08 million
10/28/2024$0.81$0.86
+4.96%
$0.86$0.81927,292 shs$16.04 million
10/25/2024$0.79$0.81
+3.44%
$0.82$0.78800,930 shs$15.28 million
10/24/2024$0.79$0.79
-0.64%
$0.81$0.78746,139 shs$14.77 million
10/23/2024$0.83$0.79
-4.94%
$0.83$0.771.04 million shs$14.87 million
10/22/2024$0.80$0.83
+4.41%
$0.84$0.79822,991 shs$15.64 million
10/21/2024$0.83$0.80
-3.39%
$0.83$0.78771,040 shs$14.98 million
10/18/2024$0.78$0.83
+5.97%
$0.83$0.77921,664 shs$15.51 million
10/17/2024$0.86$0.78
-9.30%
$0.87$0.781.72 million shs$14.63 million
10/16/2024$0.85$0.86
+1.14%
$0.89$0.831.19 million shs$16.13 million
10/15/2024$0.83$0.85
+1.98%
$0.91$0.812.04 million shs$15.95 million
10/14/2024$0.79$0.83
+5.29%
$0.84$0.791.14 million shs$15.64 million
10/11/2024$0.78$0.79
+2.08%
$0.80$0.75406,746 shs$19.29 million
10/10/2024$0.77$0.78
+1.16%
$0.82$0.761.24 million shs$14.56 million
10/09/2024$0.71$0.77
+7.65%
$0.77$0.701.17 million shs$14.39 million
10/08/2024$0.73$0.71
-2.54%
$0.73$0.691.28 million shs$13.37 million
10/07/2024$0.77$0.73
-5.40%
$0.77$0.721.34 million shs$13.71 million
10/04/2024$0.70$0.77
+9.93%
$0.79$0.711.53 million shs$14.50 million
10/03/2024$0.73$0.70
-3.58%
$0.72$0.691.19 million shs$13.19 million
10/02/2024$0.75$0.73
-2.81%
$0.76$0.711.59 million shs$13.68 million
10/01/2024$0.87$0.75
-13.72%
$0.87$0.732.99 million shs$14.07 million
09/30/2024$0.91$0.87
-4.02%
$0.96$0.851.21 million shs$16.31 million
09/27/2024$0.87$0.91
+4.63%
$0.96$0.871.83 million shs$16.99 million
09/26/2024$0.81$0.87
+6.71%
$0.89$0.821.18 million shs$21.09 million
09/25/2024$0.89$0.81
-8.79%
$0.93$0.802.16 million shs$19.76 million
09/24/2024$0.76$0.89
+17.02%
$0.92$0.773.28 million shs$16.69 million
09/23/2024$0.73$0.76
+4.12%
$0.79$0.711.55 million shs$14.26 million
09/20/2024$0.78$0.73
-6.66%
$0.79$0.731.56 million shs$13.70 million
09/19/2024$0.73$0.78
+6.84%
$0.80$0.721.52 million shs$14.67 million
09/18/2024$0.74$0.73
-0.66%
$0.80$0.701.78 million shs$13.73 million
09/17/2024$0.69$0.74
+7.37%
$0.78$0.672.91 million shs$13.83 million
DeFi Coin on Verge of Breakout! (Ad)

Grayscale Investments just announced a new fund offering access to a HOT new DeFi coin… And thanks to this newly established trust, I believe this coin could skyrocket up to 150x+ in the next 30 days alone! I've compiled everything you need to know about this once-in-a-lifetime DeFi project into a brand-new comprehensive guide…

You can get access to the report by clicking here now…
09/16/2024$0.68$0.69
+1.15%
$0.71$0.661.88 million shs$16.72 million
09/13/2024$0.61$0.68
+11.23%
$0.71$0.613.06 million shs$16.53 million
09/12/2024$0.66$0.61
-6.97%
$0.65$0.602.52 million shs$11.44 million
09/11/2024$0.70$0.66
-5.65%
$0.70$0.613.56 million shs$15.97 million
09/10/2024$0.75$0.70
-7.33%
$0.77$0.667.96 million shs$16.93 million
09/09/2024$0.58$0.75
+29.53%
$0.81$0.5724.62 million shs$18.27 million
09/06/2024$0.63$0.58
-8.02%
$0.63$0.58901,057 shs$10.86 million
09/05/2024$0.62$0.63
+1.19%
$0.64$0.61905,654 shs$11.81 million
09/04/2024$0.62$0.62
+0.88%
$0.64$0.611.03 million shs$11.67 million
09/03/2024$0.68$0.62
-9.31%
$0.68$0.601.24 million shs$11.57 million
09/02/2024$0.68$0.68$0.72$0.67718,200 shs$16.57 million
08/30/2024$0.70$0.68
-2.17%
$0.72$0.67708,497 shs$12.76 million
08/29/2024$0.72$0.70
-3.19%
$0.73$0.70750,245 shs$13.04 million
08/28/2024$0.78$0.72
-7.76%
$0.78$0.681.79 million shs$13.47 million
08/27/2024$0.79$0.78
-0.98%
$0.80$0.75944,416 shs$14.60 million
08/26/2024$0.78$0.79
+0.26%
$0.82$0.751.15 million shs$14.75 million
08/23/2024$0.79$0.78
-1.11%
$0.82$0.702.63 million shs$14.71 million
08/22/2024$0.88$0.79
-9.91%
$0.89$0.783.29 million shs$14.88 million
08/21/2024$0.96$0.88
-8.69%
$0.98$0.872.74 million shs$16.51 million
08/20/2024$1.22$0.96
-20.99%
$1.10$0.865.35 million shs$18.08 million
08/19/2024$1.18$1.22
+3.39%
$1.23$1.161.14 million shs$22.89 million
08/16/2024$1.14$1.18
+3.51%
$1.20$1.12867,768 shs$22.14 million
08/15/2024$1.10$1.14
+3.64%
$1.15$1.07649,295 shs$21.39 million
08/14/2024$1.16$1.10
-5.17%
$1.16$1.06897,514 shs$20.64 million
08/13/2024$1.16$1.16$1.21$1.111.05 million shs$21.76 million
08/12/2024$1.15$1.16
+0.87%
$1.16$1.09732,685 shs$21.76 million


This page (NASDAQ:WKHS) was last updated on 11/12/2024 by MarketBeat.com Staff
From Our Partners