Workhorse Group Inc. Common Stockのデータ

Workhorse Group Inc. Common Stockの基本情報

名前 Workhorse Group Inc. Common Stock
ティッカー WKHS
United States
上場年 nan
セクター Capital Goods

Workhorse Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.45 33.88 36.01 34.11 10025000.0 34.11
2021-02-12 37.78 35.83 37.2 36.19 5749200.0 36.19
2021-02-11 39.66 36.72 39.19 37.46 7156300.0 37.46
2021-02-10 42.25 38.37 39.97 38.46 10258200.0 38.46
2021-02-09 41.35 37.85 38.76 40.19 10948400.0 40.19
2021-02-08 40.44 37.12 39.76 39.65 12704500.0 39.65
2021-02-05 42.1 38.8 41.27 40.61 13474200.0 40.61
2021-02-04 42.96 36.11 36.58 41.34 31036400.0 41.34
2021-02-03 37.44 34.69 34.78 36.05 11808800.0 36.05
2021-02-02 38.42 33.5 37.98 34.21 20022600.0 34.21
2021-02-01 40.24 34.64 35.9 38.86 23995700.0 38.86
2021-01-29 38.0 33.2 33.4 34.32 23194000.0 34.32
2021-01-28 36.5 29.52 33.73 33.1 20809500.0 33.1
2021-01-27 40.45 31.0 31.76 34.8 48083300.0 34.8
2021-01-26 33.32 26.51 27.04 32.18 78625500.0 32.18
2021-01-25 25.77 23.3 23.62 24.71 20197600.0 24.71
2021-01-22 24.24 22.51 22.55 23.51 8485800.0 23.51
2021-01-21 23.42 22.29 22.35 22.85 8509200.0 22.85
2021-01-20 24.49 22.66 24.01 23.33 10045900.0 23.33
2021-01-19 23.99 23.08 23.95 23.76 8577300.0 23.76
2021-01-15 24.51 23.04 24.46 23.34 8803400.0 23.34
2021-01-14 24.93 23.78 24.82 24.61 8950100.0 24.61
2021-01-13 25.97 24.39 25.06 24.54 9353600.0 24.54
2021-01-12 26.57 24.06 26.01 25.02 13770600.0 25.02
2021-01-11 26.36 24.55 24.99 25.76 10797100.0 25.76
2021-01-08 27.99 24.9 27.99 25.57 21290600.0 25.57
2021-01-07 27.74 24.26 24.77 27.6 24390400.0 27.6
2021-01-06 24.8 22.11 22.95 23.65 18997800.0 23.65
2021-01-05 22.69 21.19 21.36 22.43 13573300.0 22.43
2021-01-04 21.59 19.91 20.78 21.42 19044700.0 21.42
2020-12-31 21.39 19.72 21.3 19.78 13025800.0 19.78
2020-12-30 21.59 20.72 20.99 21.27 8164500.0 21.27
2020-12-29 21.64 20.42 21.56 20.91 8295800.0 20.91
2020-12-28 23.67 21.25 23.55 21.32 11347400.0 21.32
2020-12-24 24.54 22.62 22.87 22.97 11611100.0 22.97
2020-12-23 23.5 21.66 23.49 22.73 10821500.0 22.73
2020-12-22 23.42 20.83 21.05 23.3 17935000.0 23.3
2020-12-21 21.32 20.13 20.95 20.66 11899200.0 20.66
2020-12-18 22.08 20.94 21.05 21.15 10984100.0 21.15
2020-12-17 21.6 20.72 21.31 21.17 8230700.0 21.17
2020-12-16 22.1 20.35 22.03 21.27 9407000.0 21.27
2020-12-15 22.45 21.4 21.61 21.85 8717800.0 21.85
2020-12-14 22.29 21.03 21.9 21.39 8374500.0 21.39
2020-12-11 22.72 20.97 21.25 21.78 13468900.0 21.78
2020-12-10 21.96 20.65 21.05 21.14 8979200.0 21.14
2020-12-09 22.91 20.56 21.03 21.04 13621300.0 21.04
2020-12-08 21.46 20.17 21.06 21.36 11397000.0 21.36
2020-12-07 22.04 20.94 21.49 21.23 9592800.0 21.23
2020-12-04 22.56 21.28 22.46 22.07 11759100.0 22.07
2020-12-03 23.15 20.66 21.51 22.67 25815600.0 22.67
2020-12-02 20.95 18.93 19.23 20.43 34371400.0 20.43
2020-12-01 26.14 24.57 26.04 25.23 14962300.0 25.23
2020-11-30 27.47 23.6 26.85 25.37 16007800.0 25.37
2020-11-27 28.42 26.55 27.87 27.18 8228000.0 27.18
2020-11-25 28.36 26.03 26.38 27.85 14219700.0 27.85
2020-11-24 30.02 24.33 29.5 28.78 28291300.0 28.78
2020-11-23 28.9 26.2 26.66 28.87 25617800.0 28.87
2020-11-20 25.87 23.15 23.42 25.78 23651700.0 25.78
2020-11-19 23.81 22.21 22.87 22.78 14089600.0 22.78
2020-11-18 23.6 21.21 21.83 22.83 19396300.0 22.83
2020-11-17 22.19 20.1 20.15 21.48 17985400.0 21.48
2020-11-16 20.54 19.06 19.28 19.92 11463600.0 19.92
2020-11-13 20.76 18.55 20.74 19.22 17257600.0 19.22
2020-11-12 20.79 18.97 18.99 20.52 16035000.0 20.52
2020-11-11 19.45 18.81 18.92 19.2 7300200.0 19.2
2020-11-10 19.21 17.61 19.14 18.99 10571800.0 18.99
2020-11-09 20.08 16.52 17.88 18.96 29999300.0 18.96
2020-11-06 17.58 16.77 17.57 17.29 12543400.0 17.29
2020-11-05 17.83 16.99 17.06 17.72 18560900.0 17.72
2020-11-04 19.19 16.25 18.58 16.39 29586500.0 16.39
2020-11-03 18.59 16.31 16.62 17.85 21222300.0 17.85
2020-11-02 16.6 15.55 15.89 16.01 10956300.0 16.01
2020-10-30 17.04 15.13 17.02 15.38 15859900.0 15.38
2020-10-29 18.04 16.47 16.9 17.27 13855200.0 17.27
2020-10-28 17.22 16.24 16.66 16.75 15318700.0 16.75
2020-10-27 19.13 17.17 18.52 17.25 18135700.0 17.25
2020-10-26 20.25 18.11 19.98 18.53 14548300.0 18.53
2020-10-23 20.69 19.62 20.3 20.34 7700000.0 20.34
2020-10-22 21.17 19.36 19.4 20.17 14665000.0 20.17
2020-10-21 20.56 18.81 20.09 19.34 17066000.0 19.34
2020-10-20 22.13 20.36 22.09 20.5 18417800.0 20.5
2020-10-19 23.2 21.77 23.11 22.23 12627700.0 22.23
2020-10-16 23.85 22.41 22.84 22.81 19892400.0 22.81
2020-10-15 22.83 21.51 22.39 22.3 17449500.0 22.3
2020-10-14 24.17 22.8 24.06 22.92 25564000.0 22.92
2020-10-13 25.88 22.37 25.42 23.63 62422500.0 23.63
2020-10-12 30.59 26.28 27.98 26.58 79836400.0 26.58
2020-10-09 27.11 23.62 23.81 26.77 34452600.0 26.77
2020-10-08 25.14 22.72 22.81 23.77 24208700.0 23.77
2020-10-07 24.42 23.66 24.35 24.2 9256400.0 24.2
2020-10-06 25.41 23.63 24.44 23.93 14026800.0 23.93
2020-10-05 24.55 23.33 23.9 24.42 12740100.0 24.42
2020-10-02 24.88 22.59 22.9 23.62 15454100.0 23.62
2020-10-01 26.97 24.41 25.6 25.08 22573800.0 25.08
2020-09-30 26.97 25.08 26.59 25.28 22746700.0 25.28
2020-09-29 27.98 26.3 27.64 27.1 24164600.0 27.1
2020-09-28 28.62 25.0 26.14 28.13 40903300.0 28.13
2020-09-25 25.65 22.8 23.17 24.81 41777800.0 24.81
2020-09-24 23.65 20.36 21.49 22.13 36409500.0 22.13
2020-09-23 26.35 21.76 26.28 22.47 40167400.0 22.47
2020-09-22 29.71 26.57 29.05 26.91 29039300.0 26.91
2020-09-21 30.99 28.04 30.99 30.26 30353900.0 30.26
2020-09-18 30.88 28.05 28.72 30.6 38157300.0 30.6
2020-09-17 28.23 25.06 25.78 28.03 27173100.0 28.03
2020-09-16 28.2 24.89 24.98 26.82 27886900.0 26.82
2020-09-15 25.91 24.58 25.37 25.35 19632500.0 25.35
2020-09-14 26.23 22.84 23.81 26.06 31177100.0 26.06
2020-09-11 23.88 21.81 22.65 23.69 22405100.0 23.69
2020-09-10 24.49 22.11 24.05 22.39 29614800.0 22.39
2020-09-09 23.88 21.51 22.2 23.62 35831900.0 23.62
2020-09-08 23.85 18.83 19.1 21.38 59540300.0 21.38
2020-09-04 19.84 16.8 17.86 19.71 26858200.0 19.71
2020-09-03 18.84 17.02 18.58 17.67 14867000.0 17.67
2020-09-02 21.0 17.78 20.18 18.94 22745300.0 18.94
2020-09-01 20.61 17.27 18.18 20.15 33116000.0 20.15
2020-08-31 18.93 16.88 17.17 18.11 46909100.0 18.11
2020-08-28 17.18 16.28 16.74 16.39 12299400.0 16.39
2020-08-27 17.63 16.37 17.26 16.75 9735400.0 16.75
2020-08-26 18.98 17.03 18.2 17.43 18935900.0 17.43
2020-08-25 18.26 16.11 16.35 18.2 29695100.0 18.2
2020-08-24 16.45 15.56 16.18 16.42 9392000.0 16.42
2020-08-21 16.43 15.82 16.04 15.99 8338500.0 15.99
2020-08-20 16.8 15.86 16.13 16.13 7609100.0 16.13
2020-08-19 17.55 16.11 17.14 16.41 15193900.0 16.41
2020-08-18 17.6 15.27 15.52 16.75 27160400.0 16.75
2020-08-17 15.62 14.55 15.31 15.6 13289300.0 15.6
2020-08-14 15.46 15.02 15.28 15.27 8058200.0 15.27
2020-08-13 15.84 14.9 15.22 15.21 13478000.0 15.21
2020-08-12 15.79 14.84 15.65 15.41 12164200.0 15.41
2020-08-11 15.98 14.9 15.44 15.31 10984200.0 15.31
2020-08-10 17.0 14.8 15.96 15.27 22970200.0 15.27
2020-08-07 17.39 16.3 17.21 16.52 17009400.0 16.52
2020-08-06 17.4 16.36 17.07 16.64 10685800.0 16.64
2020-08-05 17.92 16.86 17.26 16.92 11248300.0 16.92
2020-08-04 19.68 16.57 19.15 17.17 27040100.0 17.17
2020-08-03 19.44 16.05 16.1 19.18 39707900.0 19.18
2020-07-31 16.79 15.38 16.55 15.52 10567700.0 15.52
2020-07-30 17.5 15.69 15.73 16.42 18741600.0 16.42
2020-07-29 16.43 15.32 15.88 16.15 12391200.0 16.15
2020-07-28 16.54 15.03 15.54 16.1 13403300.0 16.1
2020-07-27 15.95 14.85 15.26 15.73 8577600.0 15.73
2020-07-24 15.5 14.3 15.05 15.15 10031700.0 15.15
2020-07-23 16.95 15.07 16.42 15.6 13753600.0 15.6
2020-07-22 17.2 15.79 15.99 16.41 10116600.0 16.41
2020-07-21 17.1 16.02 16.89 16.09 11766100.0 16.09
2020-07-20 17.2 13.36 14.5 16.32 30269500.0 16.32
2020-07-17 15.87 14.53 15.65 14.93 13502500.0 14.93
2020-07-16 16.22 15.35 15.77 15.83 10218400.0 15.83
2020-07-15 16.61 15.6 16.33 16.34 12947900.0 16.34
2020-07-14 16.65 15.02 16.4 16.5 20897500.0 16.5
2020-07-13 17.68 15.3 17.4 15.44 39069700.0 15.44
2020-07-10 16.4 14.2 15.3 15.18 30692800.0 15.18
2020-07-09 17.23 15.59 17.0 16.06 21460100.0 16.06
2020-07-08 18.1 16.02 16.3 16.66 31920600.0 16.66
2020-07-07 16.95 14.11 15.77 16.85 57404600.0 16.85
2020-07-06 21.47 17.32 21.18 17.61 63612900.0 17.61
2020-07-02 22.9 19.75 20.37 20.91 120960800.0 20.91
2020-07-01 20.39 13.65 15.98 19.18 125895700.0 19.18
2020-06-30 20.0 16.0 17.02 17.39 165502100.0 17.39
2020-06-29 15.41 11.0 12.2 14.51 128988900.0 14.51
2020-06-26 10.3 8.66 9.1 9.9 49997800.0 9.9
2020-06-25 10.25 7.52 9.4 8.56 81908900.0 8.56
2020-06-24 10.0 7.1 7.21 8.51 92541700.0 8.51
2020-06-23 7.48 6.57 6.7 6.95 26379400.0 6.95
2020-06-22 6.1 5.0 5.09 5.92 19458200.0 5.92
2020-06-19 5.38 4.77 5.25 4.88 13674800.0 4.88
2020-06-18 4.77 4.14 4.14 4.54 11204200.0 4.54
2020-06-17 4.46 4.09 4.35 4.14 2216900.0 4.14
2020-06-16 4.55 4.08 4.47 4.4 3253600.0 4.4
2020-06-15 4.49 3.6 3.65 4.24 5109600.0 4.24
2020-06-12 3.85 3.52 3.77 3.78 2676900.0 3.78
2020-06-11 3.95 3.4 3.75 3.42 4121800.0 3.42
2020-06-10 4.36 3.53 3.92 4.05 9152800.0 4.05
2020-06-09 3.88 3.15 3.19 3.74 7621400.0 3.74
2020-06-08 3.24 2.96 3.19 3.15 2469200.0 3.15
2020-06-05 3.45 3.1 3.31 3.19 3932600.0 3.19
2020-06-04 3.36 2.96 3.0 3.24 4420000.0 3.24
2020-06-03 3.0 2.73 2.73 2.95 3681700.0 2.95
2020-06-02 2.75 2.56 2.64 2.73 1514800.0 2.73
2020-06-01 2.65 2.45 2.48 2.63 1312400.0 2.63
2020-05-29 2.73 2.44 2.64 2.48 2956200.0 2.48
2020-05-28 2.7 2.56 2.7 2.56 1593800.0 2.56
2020-05-27 2.74 2.56 2.74 2.67 1367000.0 2.67
2020-05-26 2.83 2.65 2.72 2.68 1484000.0 2.68
2020-05-22 2.68 2.55 2.64 2.65 879300.0 2.65
2020-05-21 2.7 2.55 2.65 2.66 1092600.0 2.66
2020-05-20 2.77 2.56 2.67 2.65 2056900.0 2.65
2020-05-19 2.74 2.5 2.59 2.59 1573300.0 2.59
2020-05-18 2.69 2.51 2.62 2.59 1591700.0 2.59
2020-05-15 2.57 2.42 2.46 2.51 940600.0 2.51
2020-05-14 2.59 2.27 2.5 2.51 1519200.0 2.51
2020-05-13 2.84 2.45 2.81 2.54 2358000.0 2.54
2020-05-12 3.02 2.79 3.0 2.8 2160700.0 2.8
2020-05-11 3.0 2.8 2.99 2.92 1382600.0 2.92
2020-05-08 3.06 2.93 3.01 2.99 1410700.0 2.99
2020-05-07 3.07 2.89 3.05 2.91 1567600.0 2.91
2020-05-06 3.38 2.85 3.19 2.95 7304500.0 2.95
2020-05-05 3.43 3.12 3.32 3.19 2179500.0 3.19
2020-05-04 3.37 3.02 3.13 3.21 1833300.0 3.21
2020-05-01 3.19 2.62 2.87 3.15 3129300.0 3.15
2020-04-30 3.0 2.7 2.9 2.93 1227100.0 2.93
2020-04-29 3.2 2.92 3.19 2.98 2293000.0 2.98
2020-04-28 2.98 2.42 2.5 2.88 3219000.0 2.88
2020-04-27 2.55 2.35 2.48 2.44 1263900.0 2.44
2020-04-24 2.52 2.29 2.39 2.44 1029300.0 2.44
2020-04-23 2.53 2.33 2.42 2.37 946100.0 2.37
2020-04-22 2.58 2.36 2.57 2.44 1176400.0 2.44
2020-04-21 2.58 2.2 2.27 2.45 3462000.0 2.45
2020-04-20 2.38 2.17 2.29 2.26 1164400.0 2.26
2020-04-17 2.28 2.08 2.12 2.26 1264200.0 2.26
2020-04-16 2.12 1.97 2.08 2.02 685200.0 2.02
2020-04-15 2.14 1.94 2.05 2.05 903200.0 2.05
2020-04-14 2.22 2.06 2.12 2.12 1202900.0 2.12
2020-04-13 2.09 1.88 1.96 2.07 860800.0 2.07
2020-04-09 1.98 1.77 1.79 1.92 1734400.0 1.92
2020-04-08 1.85 1.65 1.71 1.76 1330700.0 1.76
2020-04-07 1.85 1.63 1.72 1.67 2285900.0 1.67
2020-04-06 1.79 1.63 1.69 1.63 1207100.0 1.63
2020-04-03 1.7 1.57 1.67 1.66 887700.0 1.66
2020-04-02 1.78 1.65 1.72 1.66 590500.0 1.66
2020-04-01 1.8 1.62 1.7 1.71 877500.0 1.71
2020-03-31 1.82 1.7 1.75 1.81 869700.0 1.81
2020-03-30 1.95 1.6 1.9 1.74 3302600.0 1.74
2020-03-27 2.27 1.66 1.93 2.0 2830300.0 2.0
2020-03-26 2.17 1.85 2.1 1.94 1608100.0 1.94
2020-03-25 2.34 1.82 1.87 2.05 2547200.0 2.05
2020-03-24 1.89 1.58 1.63 1.75 1288500.0 1.75
2020-03-23 1.62 1.5 1.56 1.57 766600.0 1.57
2020-03-20 1.67 1.54 1.6 1.59 888700.0 1.59
2020-03-19 1.68 1.45 1.5 1.54 1132300.0 1.54
2020-03-18 1.57 1.41 1.5 1.57 727300.0 1.57
2020-03-17 1.64 1.32 1.44 1.59 1674700.0 1.59
2020-03-16 1.63 1.37 1.63 1.47 1843700.0 1.47
2020-03-13 2.17 1.6 2.06 1.67 1694100.0 1.67
2020-03-12 2.01 1.35 1.69 1.95 2729800.0 1.95
2020-03-11 2.65 2.2 2.6 2.21 1745400.0 2.21
2020-03-10 2.76 2.47 2.76 2.64 1352000.0 2.64
2020-03-09 2.7 2.49 2.59 2.5 1326700.0 2.5
2020-03-06 2.9 2.75 2.8 2.8 1593700.0 2.8
2020-03-05 3.08 2.92 3.08 2.92 1365500.0 2.92
2020-03-04 3.15 2.82 2.99 3.09 1479600.0 3.09
2020-03-03 3.09 2.88 3.04 2.89 1551100.0 2.89
2020-03-02 3.12 2.69 3.09 2.85 2019500.0 2.85
2020-02-28 3.08 2.85 2.96 3.01 1853500.0 3.01
2020-02-27 3.52 3.02 3.5 3.12 2675100.0 3.12
2020-02-26 3.7 3.5 3.61 3.57 1448300.0 3.57
2020-02-25 3.7 3.53 3.57 3.55 1602300.0 3.55
2020-02-24 3.63 3.31 3.51 3.5 1546300.0 3.5
2020-02-21 3.94 3.56 3.84 3.67 2466600.0 3.67
2020-02-20 3.79 3.37 3.51 3.74 2925100.0 3.74
2020-02-19 3.54 3.35 3.36 3.49 1466700.0 3.49
2020-02-18 3.42 3.31 3.31 3.36 1136600.0 3.36