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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	1.690	1.720	1.600	1.610	1,213,687	-0.04(-2.42%)
Aug 15, 2025	2.100	2.200	1.590	1.650	6,986,520	-0.12(-6.78%)
Aug 14, 2025	1.810	1.810	1.730	1.770	550,723	-0.06(-3.28%)
Aug 13, 2025	1.730	1.850	1.710	1.830	1,016,145	+0.10(+5.78%)
Aug 12, 2025	1.710	1.770	1.650	1.730	1,162,732	+0.03(+1.76%)
Aug 11, 2025	1.680	1.710	1.640	1.700	1,090,958	+0.00(+0.00%)
Aug 08, 2025	1.740	1.740	1.640	1.700	1,010,637	-0.04(-2.30%)
Aug 07, 2025	1.750	1.830	1.710	1.740	777,539	+0.01(+0.58%)
Aug 06, 2025	1.900	1.900	1.680	1.730	1,111,478	-0.17(-8.95%)
Aug 05, 2025	1.780	2.050	1.750	1.900	2,872,496	+0.16(+9.20%)
Aug 04, 2025	1.660	1.840	1.620	1.740	1,621,412	+0.09(+5.45%)
Aug 01, 2025	1.680	1.710	1.610	1.650	869,681	-0.09(-5.17%)
Jul 31, 2025	1.710	1.900	1.645	1.740	1,464,981	+0.01(+0.58%)
Jul 30, 2025	1.720	1.820	1.660	1.730	954,969	+0.02(+1.17%)
Jul 29, 2025	1.870	1.870	1.690	1.710	1,333,786	-0.18(-9.52%)
Jul 28, 2025	1.960	1.960	1.810	1.890	1,162,145	-0.05(-2.58%)
Jul 25, 2025	2.080	2.080	1.900	1.940	1,895,019	-0.14(-6.73%)
Jul 24, 2025	2.090	2.150	2.010	2.080	1,648,394	+0.03(+1.46%)
Jul 23, 2025	2.000	2.330	1.980	2.050	5,538,993	+0.08(+4.06%)
Jul 22, 2025	2.030	2.095	1.940	1.970	1,679,864	-0.10(-4.83%)
Jul 21, 2025	2.150	2.190	1.975	2.070	2,531,089	-0.07(-3.27%)
Jul 18, 2025	2.180	2.200	1.970	2.140	2,541,645	+0.04(+1.90%)
Jul 17, 2025	2.280	2.310	2.030	2.100	3,788,191	-0.16(-7.08%)
Jul 16, 2025	2.200	2.800	2.100	2.260	8,827,038	+0.13(+6.10%)
Jul 15, 2025	2.500	2.580	2.105	2.130	4,943,322	-0.68(-24.20%)
Jul 14, 2025	4.075	4.078	2.520	2.810	12,156,221	-1.61(-36.43%)
Jul 11, 2025	2.920	5.610	2.870	4.420	50,814,640	+1.51(+51.89%)
Jul 10, 2025	2.840	2.980	2.520	2.910	3,170,786	+0.01(+0.34%)
Jul 09, 2025	3.380	3.890	2.800	2.900	16,202,795	+0.19(+7.01%)
Jul 08, 2025	1.810	3.250	1.801	2.710	51,220,976	+0.96(+54.86%)
Jul 07, 2025	1.460	2.000	1.430	1.750	4,559,768	+0.30(+20.69%)
Jul 03, 2025	1.370	1.570	1.320	1.450	995,721	+0.11(+8.21%)
Jul 02, 2025	1.230	1.380	1.180	1.340	1,351,094	+0.11(+8.94%)
Jul 01, 2025	1.080	1.240	1.040	1.230	748,828	+0.13(+11.82%)
Jun 30, 2025	1.110	1.160	1.100	1.100	366,741	-0.04(-3.51%)
Jun 27, 2025	1.180	1.180	1.100	1.140	574,116	-0.04(-3.39%)
Jun 26, 2025	1.010	1.199	0.9900	1.180	1,537,177	+0.18(+18.00%)
Jun 25, 2025	1.000	1.060	0.9845	1.000	391,252	+0.00(+0.10%)
Jun 24, 2025	0.9832	0.9990	0.9508	0.9990	224,830	+0.03(+3.41%)
Jun 23, 2025	0.9605	0.9980	0.9304	0.9661	274,440	-0.03(-2.56%)
Jun 20, 2025	1.000	1.010	0.9600	0.9915	411,859	+0.01(+0.64%)
Jun 18, 2025	0.9900	0.9997	0.9700	0.9852	156,551	+0.02(+1.57%)
Jun 17, 2025	1.000	1.030	0.9617	0.9700	369,920	-0.04(-3.96%)
Jun 16, 2025	1.000	1.100	0.9800	1.010	635,350	+0.03(+3.06%)
Jun 13, 2025	0.9500	0.9987	0.9425	0.9800	222,734	+0.02(+1.61%)
Jun 12, 2025	1.030	1.030	0.9525	0.9645	402,903	-0.07(-6.36%)
Jun 11, 2025	1.030	1.080	1.005	1.030	457,648	+0.01(+0.98%)
Jun 10, 2025	1.060	1.110	1.000	1.020	880,298	-0.01(-0.97%)
Jun 09, 2025	0.9500	1.050	0.9169	1.030	1,004,913	+0.09(+9.75%)
Jun 06, 2025	0.9100	0.9454	0.8920	0.9385	375,912	+0.04(+4.41%)
Jun 05, 2025	0.9300	0.9306	0.8750	0.8989	278,694	-0.02(-1.96%)
Jun 04, 2025	0.9100	0.9488	0.8972	0.9169	424,651	-0.00(-0.23%)
Jun 03, 2025	0.8500	0.9200	0.8300	0.9190	591,162	+0.07(+8.13%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices