Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Workhorse Group, Inc. - Common Stock (NQ:WKHS)

5.240 -0.200 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2025 5.450 5.720 5.230 5.240 128,544 -0.20(-3.68%)
Dec 17, 2025 5.710 5.775 5.430 5.440 105,740 -0.28(-4.90%)
Dec 16, 2025 5.840 5.938 5.402 5.720 211,328 -0.24(-4.03%)
Dec 15, 2025 6.440 6.586 5.830 5.960 264,938 -0.55(-8.45%)
Dec 12, 2025 6.420 6.770 6.101 6.510 213,244 +0.05(+0.77%)
Dec 11, 2025 6.460 6.600 5.800 6.460 360,389 -0.08(-1.15%)
Dec 10, 2025 6.940 7.130 6.386 6.535 390,181 -0.60(-8.47%)
Dec 09, 2025 7.120 7.290 6.300 7.140 676,360 -0.45(-5.93%)
Dec 08, 2025 10.80 11.80 6.600 7.590 3,229,267 +6.81(+871.58%)
Dec 05, 2025 0.8400 0.8467 0.7700 0.7812 1,718,433 -0.07(-8.36%)
Dec 04, 2025 0.8542 0.8698 0.8208 0.8525 1,126,721 -0.05(-5.17%)
Dec 03, 2025 0.8100 0.9000 0.8100 0.8990 1,129,415 +0.09(+10.78%)
Dec 02, 2025 0.8400 0.8552 0.7900 0.8115 1,316,127 -0.03(-3.59%)
Dec 01, 2025 0.8655 0.8900 0.8200 0.8417 899,059 -0.05(-5.21%)
Nov 28, 2025 0.8696 0.8960 0.8501 0.8880 770,420 +0.02(+2.28%)
Nov 26, 2025 0.9284 0.9398 0.8202 0.8682 2,632,934 -0.06(-6.94%)
Nov 25, 2025 1.020 1.080 0.8834 0.9329 2,630,745 -0.06(-6.15%)
Nov 24, 2025 0.9000 1.070 0.8800 0.9940 4,066,366 +0.11(+12.95%)
Nov 21, 2025 0.9718 0.9719 0.7808 0.8800 4,008,610 -0.06(-5.88%)
Nov 20, 2025 0.7200 1.030 0.7125 0.9350 28,394,222 +0.21(+28.35%)
Nov 19, 2025 0.7357 0.7395 0.6537 0.7285 2,590,751 -0.03(-3.98%)
Nov 18, 2025 0.5592 0.8587 0.5400 0.7587 18,381,290 +0.21(+37.65%)
Nov 17, 2025 0.6220 0.6220 0.5300 0.5512 1,745,688 -0.07(-10.95%)
Nov 14, 2025 0.6500 0.6747 0.6007 0.6190 1,020,931 -0.04(-5.96%)
Nov 13, 2025 0.6850 0.6850 0.6208 0.6582 1,635,607 -0.04(-5.40%)
Nov 12, 2025 0.7200 0.7379 0.6882 0.6958 1,438,945 -0.01(-2.04%)
Nov 11, 2025 0.8000 0.8000 0.6919 0.7103 2,052,369 -0.07(-9.28%)
Nov 10, 2025 0.8200 0.9000 0.7369 0.7830 3,051,172 -0.00(-0.45%)
Nov 07, 2025 0.8320 0.8350 0.7608 0.7865 1,263,116 -0.05(-5.81%)
Nov 06, 2025 0.8846 0.8899 0.8300 0.8350 773,685 -0.04(-4.72%)
Nov 05, 2025 0.8890 0.9059 0.8408 0.8764 859,594 -0.00(-0.38%)
Nov 04, 2025 0.9300 0.9369 0.8501 0.8797 1,200,514 -0.05(-5.07%)
Nov 03, 2025 0.9849 1.000 0.9200 0.9267 1,799,978 -0.08(-8.25%)
Oct 31, 2025 1.020 1.020 0.9731 1.010 2,236,977 +0.00(+0.00%)
Oct 30, 2025 1.050 1.050 1.000 1.010 1,133,816 -0.05(-4.72%)
Oct 29, 2025 1.070 1.080 1.040 1.060 482,679 -0.02(-1.85%)
Oct 28, 2025 1.100 1.100 1.060 1.080 604,624 -0.01(-0.92%)
Oct 27, 2025 1.110 1.110 1.070 1.090 388,897 -0.01(-0.91%)
Oct 24, 2025 1.110 1.120 1.080 1.100 927,169 +0.00(+0.00%)
Oct 23, 2025 1.060 1.100 1.060 1.100 381,947 +0.04(+3.77%)
Oct 22, 2025 1.110 1.110 1.040 1.060 806,141 -0.06(-5.36%)
Oct 21, 2025 1.110 1.130 1.070 1.120 694,100 +0.02(+1.82%)
Oct 20, 2025 1.050 1.110 1.030 1.100 968,230 +0.07(+6.80%)
Oct 17, 2025 1.040 1.045 1.010 1.030 729,639 -0.01(-0.96%)
Oct 16, 2025 1.100 1.110 1.030 1.040 900,618 -0.06(-5.45%)
Oct 15, 2025 1.120 1.125 1.070 1.100 716,195 +0.00(+0.00%)
Oct 14, 2025 1.090 1.110 1.060 1.100 799,060 +0.00(+0.00%)
Oct 13, 2025 1.050 1.110 1.030 1.100 1,204,831 +0.06(+5.77%)
Oct 10, 2025 1.110 1.110 1.020 1.040 1,649,031 -0.05(-4.59%)
Oct 09, 2025 1.110 1.110 1.080 1.090 698,581 -0.02(-1.80%)
Oct 08, 2025 1.110 1.130 1.081 1.110 1,090,632 +0.02(+1.83%)
Oct 07, 2025 1.150 1.160 1.090 1.090 1,236,584 -0.06(-5.22%)
Oct 06, 2025 1.170 1.180 1.120 1.150 1,252,542 +0.00(+0.00%)
Oct 03, 2025 1.110 1.240 1.110 1.150 3,066,878 +0.04(+3.60%)
Oct 02, 2025 1.140 1.140 1.090 1.110 722,802 -0.01(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.