Workhorse Grp

WKHS
🏛️ usa →
1.11
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.55 4.65 4.33 4.36 6.6M
2021-12-30 4.39 4.78 4.36 4.54 9.3M
2021-12-29 4.69 4.75 4.38 4.40 8.5M
2021-12-28 4.90 4.95 4.72 4.74 4.8M
2021-12-27 5.13 5.21 4.87 4.88 5.2M
2021-12-23 5.03 5.37 4.99 5.18 6.3M
2021-12-22 5.07 5.12 4.90 5.08 4.3M
2021-12-21 4.92 5.17 4.90 5.05 4.5M
2021-12-20 5.12 5.15 4.76 4.83 7.1M
2021-12-17 4.93 5.42 4.73 5.30 14.0M
2021-12-16 5.06 5.25 4.89 4.97 5.8M
2021-12-15 4.93 5.09 4.68 5.05 6.3M
2021-12-14 4.91 5.13 4.89 4.98 4.4M
2021-12-13 4.99 5.23 4.85 5.05 5.4M
2021-12-10 5.11 5.25 4.95 4.99 5.5M
2021-12-09 5.51 5.56 5.09 5.11 4.2M
2021-12-08 5.40 5.59 5.19 5.51 3.5M
2021-12-07 5.26 5.51 5.24 5.36 4.4M
2021-12-06 4.94 5.26 4.51 5.16 6.3M
2021-12-03 5.27 5.30 4.92 5.01 8.1M
2021-12-02 5.30 5.42 5.11 5.27 5.8M
2021-12-01 5.85 5.85 5.28 5.31 7.7M
2021-11-30 5.80 5.98 5.53 5.84 6.4M
2021-11-29 5.85 5.93 5.64 5.89 5.1M
2021-11-26 5.89 5.96 5.56 5.79 4.7M
2021-11-24 6.00 6.10 5.84 6.03 4.0M
2021-11-23 6.22 6.29 5.88 6.04 6.4M
2021-11-22 6.33 6.36 5.96 6.11 5.7M
2021-11-19 6.36 6.52 6.25 6.27 3.7M
2021-11-18 6.80 6.80 6.15 6.35 8.6M
2021-11-17 6.96 7.07 6.72 6.78 4.8M
2021-11-16 7.03 7.11 6.73 7.08 6.5M
2021-11-15 7.25 7.35 6.96 7.18 5.6M
2021-11-12 7.12 7.26 7.05 7.17 5.1M
2021-11-11 6.81 7.22 6.67 7.10 10.2M
2021-11-10 6.54 7.10 6.46 6.64 11.6M
2021-11-09 6.82 7.12 6.37 6.64 11.6M
2021-11-08 6.65 7.02 6.60 6.89 12.1M
2021-11-05 7.25 7.25 6.22 6.55 28.9M
2021-11-04 7.26 7.48 7.08 7.22 9.7M
2021-11-03 7.74 7.80 7.07 7.22 30.3M
2021-11-02 7.39 7.80 6.96 7.77 13.2M
2021-11-01 6.78 7.30 6.78 7.26 9.5M
2021-10-29 6.87 7.16 6.70 6.73 7.5M
2021-10-27 6.69 7.10 6.41 6.43 7.4M
2021-10-26 6.49 7.22 6.47 6.61 13.1M
2021-10-25 6.25 6.56 6.19 6.46 7.3M
2021-10-22 6.56 6.63 6.12 6.29 11.0M
2021-10-21 6.53 6.73 6.47 6.68 6.3M
2021-10-20 6.61 6.67 6.43 6.59 4.3M
2021-10-19 6.39 6.70 6.28 6.61 6.8M
2021-10-18 6.46 6.53 6.33 6.37 4.9M
2021-10-15 6.55 6.61 6.38 6.50 6.3M
2021-10-14 6.72 6.84 6.46 6.54 7.5M
2021-10-13 6.45 6.79 6.33 6.68 7.4M
2021-10-12 6.04 6.45 6.04 6.43 11.3M
2021-10-11 6.15 6.31 6.02 6.04 6.7M
2021-10-08 6.38 6.43 6.04 6.08 11.3M
2021-10-07 6.42 6.64 6.27 6.36 8.3M
2021-10-06 6.70 6.70 6.11 6.26 19.0M
2021-10-05 6.96 7.08 6.77 6.90 5.7M
2021-10-04 7.40 7.41 6.91 6.93 6.4M
2021-10-01 7.80 7.80 7.33 7.38 5.0M
2021-09-30 7.63 7.79 7.36 7.65 7.5M
2021-09-29 8.02 8.14 7.70 7.74 6.5M
2021-09-28 8.08 8.35 7.96 8.05 5.6M
2021-09-27 7.57 8.38 7.46 8.29 9.6M
2021-09-24 7.48 7.86 7.40 7.52 6.0M
2021-09-23 7.41 7.69 7.30 7.57 8.5M
2021-09-22 7.75 7.75 7.05 7.41 20.2M
2021-09-21 8.19 8.34 8.04 8.19 3.8M
2021-09-20 8.18 8.44 8.03 8.19 4.7M
2021-09-17 8.29 8.59 8.22 8.56 5.8M
2021-09-16 8.15 8.37 8.03 8.27 3.9M
2021-09-15 8.35 8.38 8.08 8.23 6.9M
2021-09-14 8.69 8.82 8.32 8.45 4.5M
2021-09-13 8.81 8.83 8.36 8.70 5.1M
2021-09-10 9.10 9.11 8.72 8.74 5.1M
2021-09-09 8.89 9.23 8.65 9.04 5.7M
2021-09-08 9.20 9.23 8.67 8.91 7.3M
2021-09-07 9.01 9.31 8.94 9.16 5.5M
2021-09-03 9.34 9.38 8.93 9.00 8.5M
2021-09-02 9.14 9.70 9.03 9.30 11.2M
2021-09-01 9.80 10.59 9.10 9.14 29.0M
2021-08-31 9.66 10.29 9.62 9.81 9.4M
2021-08-30 9.87 9.92 9.44 9.72 6.5M
2021-08-27 9.46 9.70 9.37 9.59 4.5M
2021-08-26 9.42 9.85 9.30 9.41 6.4M
2021-08-25 9.59 9.61 9.16 9.34 7.1M
2021-08-24 9.12 9.77 9.12 9.67 8.6M
2021-08-23 9.07 9.26 8.83 9.14 6.7M
2021-08-20 8.82 9.26 8.74 8.90 6.3M
2021-08-19 9.15 9.30 8.68 8.70 5.0M
2021-08-18 9.42 9.45 9.13 9.19 4.0M
2021-08-17 9.03 9.52 8.88 9.40 8.5M
2021-08-16 9.39 9.48 9.05 9.16 4.9M
2021-08-13 9.91 9.92 9.18 9.41 7.5M
2021-08-12 9.91 10.20 9.81 9.95 6.0M
2021-08-11 10.12 10.27 9.63 9.80 9.0M
2021-08-10 10.25 10.49 9.85 10.27 9.1M
2021-08-09 9.89 10.45 9.43 10.28 12.1M
2021-08-06 10.62 10.63 10.10 10.10 6.6M
2021-08-05 10.50 10.68 10.31 10.58 4.4M
2021-08-04 10.63 10.91 10.32 10.41 5.4M
2021-08-03 11.26 11.26 10.47 10.71 7.4M
2021-08-02 11.43 11.63 11.11 11.20 5.5M
2021-07-30 11.52 12.06 11.29 11.54 5.6M
2021-07-29 11.66 12.34 11.51 11.74 17.3M
2021-07-28 11.03 11.49 10.93 11.30 5.1M
2021-07-27 11.38 11.40 10.82 11.01 5.4M
2021-07-26 10.72 11.76 10.55 11.40 8.2M
2021-07-23 11.19 11.21 10.76 10.79 5.0M
2021-07-22 11.66 11.74 11.14 11.21 4.9M
2021-07-21 11.33 12.22 11.31 11.65 7.4M
2021-07-20 11.17 11.48 10.85 11.31 6.0M
2021-07-19 10.85 11.32 10.61 11.22 7.2M
2021-07-16 11.67 11.79 10.91 11.17 8.0M
2021-07-15 11.40 12.21 11.23 11.68 10.3M
2021-07-14 12.17 12.20 11.28 11.43 9.0M
2021-07-13 12.44 12.98 12.13 12.27 11.6M
2021-07-12 12.90 13.09 12.30 12.79 7.7M
2021-07-09 12.98 13.21 12.27 12.98 8.0M
2021-07-08 11.59 13.35 11.56 12.90 13.3M
2021-07-07 13.85 13.92 12.43 12.51 13.6M
2021-07-06 14.21 14.42 13.50 13.84 8.6M
2021-07-02 15.31 15.82 13.79 14.17 19.5M
2021-07-01 16.57 16.64 15.14 15.64 12.9M
2021-06-30 16.93 16.95 16.10 16.59 13.3M
2021-06-29 17.54 17.95 16.43 17.20 29.1M
2021-06-28 15.69 18.00 15.55 16.96 47.0M
2021-06-25 15.60 15.80 15.09 15.61 13.7M
2021-06-24 16.21 16.41 15.17 15.49 14.8M
2021-06-23 14.42 16.06 14.40 15.91 25.1M
2021-06-22 14.38 14.75 13.72 14.54 11.3M
2021-06-21 14.95 15.09 14.01 14.54 10.2M
2021-06-18 14.62 15.39 14.40 14.87 23.2M
2021-06-17 14.96 15.62 14.31 14.45 15.7M
2021-06-16 13.90 15.93 13.58 14.90 38.4M
2021-06-15 15.00 15.02 13.69 14.15 16.1M
2021-06-14 16.04 16.42 15.03 15.05 21.0M
2021-06-11 15.51 16.16 14.61 15.53 23.2M
2021-06-10 16.59 16.89 15.01 15.06 25.3M
2021-06-09 17.36 18.59 15.26 16.90 75.2M
2021-06-08 15.11 17.44 14.60 15.58 72.8M
2021-06-07 13.75 14.85 13.53 13.94 37.9M
2021-06-04 14.45 14.93 12.51 13.05 44.1M
2021-06-03 14.39 18.33 13.10 14.77 156.0M
2021-06-02 9.68 11.54 9.55 11.52 33.9M
2021-06-01 9.58 9.68 9.23 9.63 6.9M
2021-05-28 9.94 10.15 9.27 9.37 14.4M
2021-05-27 9.13 9.66 8.91 9.62 11.3M
2021-05-26 8.16 9.35 8.13 9.13 12.0M
2021-05-25 8.35 8.49 8.01 8.14 5.9M
2021-05-24 8.47 8.52 8.11 8.31 5.8M
2021-05-21 8.61 8.82 8.42 8.46 5.9M
2021-05-20 9.23 9.23 8.35 8.58 9.5M
2021-05-19 8.73 9.09 8.44 8.99 7.7M
2021-05-18 8.27 9.20 8.10 9.00 13.8M
2021-05-17 8.04 8.34 7.76 8.25 11.7M
2021-05-14 7.60 8.26 7.48 8.10 9.9M
2021-05-13 7.88 7.98 7.07 7.48 16.0M
2021-05-12 8.01 8.42 7.62 7.69 10.4M
2021-05-11 7.41 9.14 7.20 8.24 25.2M
2021-05-10 9.10 9.41 8.04 8.20 26.6M
2021-05-07 9.54 10.08 9.44 9.64 12.5M
2021-05-06 10.83 10.87 9.34 9.61 20.2M
2021-05-05 11.42 11.47 10.86 10.98 6.2M
2021-05-04 11.56 11.60 10.88 11.20 8.4M
2021-05-03 12.45 12.48 11.66 11.71 7.9M
2021-04-30 12.33 13.02 12.27 12.39 13.5M
2021-04-29 13.14 13.14 12.22 12.61 6.6M
2021-04-28 12.84 13.22 12.61 13.03 4.5M
2021-04-27 13.23 13.42 12.76 13.00 6.5M
2021-04-26 12.83 13.38 12.36 13.23 8.8M
2021-04-23 12.84 13.15 12.58 12.68 8.2M
2021-04-22 12.57 13.35 12.43 12.68 11.3M
2021-04-21 12.03 12.73 11.76 12.46 11.1M
2021-04-20 12.32 12.90 11.90 12.27 9.9M
2021-04-19 12.66 12.80 11.78 12.60 14.9M
2021-04-16 12.01 13.94 11.74 13.23 34.3M
2021-04-15 12.59 12.62 11.32 11.65 13.3M
2021-04-14 13.04 13.15 12.49 12.59 7.3M
2021-04-13 12.58 13.24 12.31 13.07 8.6M
2021-04-12 12.97 13.00 12.30 12.36 8.1M
2021-04-09 13.27 13.43 12.92 13.08 7.3M
2021-04-08 13.22 13.64 12.87 13.41 8.1M
2021-04-07 13.71 14.08 13.06 13.21 8.4M
2021-04-06 13.27 14.03 13.03 13.81 8.3M
2021-04-05 14.47 14.50 13.18 13.23 9.8M
2021-04-01 14.65 14.91 13.99 14.14 10.4M
2021-03-31 13.90 14.07 13.39 13.77 11.4M
2021-03-30 12.94 13.41 12.40 13.40 8.3M
2021-03-29 13.38 13.43 12.60 12.93 9.8M
2021-03-26 13.73 14.30 12.87 13.45 13.5M
2021-03-25 12.81 14.06 12.57 13.57 11.8M
2021-03-24 14.73 14.73 13.16 13.21 12.1M
2021-03-23 15.63 15.76 14.32 14.54 12.3M
2021-03-22 16.25 16.42 15.45 15.63 7.6M
2021-03-19 15.46 16.25 15.18 16.12 10.4M
2021-03-18 16.48 16.57 15.21 15.40 15.3M
2021-03-17 16.02 17.18 15.85 16.93 9.5M
2021-03-16 17.86 18.59 16.37 16.69 12.7M
2021-03-15 16.67 18.05 16.38 17.83 14.3M
2021-03-12 16.08 17.22 15.78 16.87 20.0M
2021-03-11 16.22 17.98 15.87 17.50 23.3M
2021-03-10 16.65 17.03 15.44 15.94 19.8M
2021-03-09 15.80 17.57 15.27 16.35 29.8M
2021-03-08 14.01 17.75 13.38 15.50 47.8M
2021-03-05 14.41 14.50 11.87 13.73 22.0M
2021-03-04 14.31 14.78 13.15 14.46 25.5M
2021-03-03 16.00 16.36 14.66 14.92 19.0M
2021-03-02 17.03 17.30 15.60 16.13 27.0M
2021-03-01 15.95 17.46 15.27 17.34 53.4M
2021-02-26 16.88 17.82 15.70 16.17 39.2M
2021-02-25 16.21 19.70 15.00 18.87 81.6M
2021-02-24 14.07 16.23 13.54 15.13 100.3M
2021-02-23 28.29 28.61 12.50 16.47 78.1M
2021-02-22 32.40 33.22 31.04 31.34 6.0M
2021-02-19 32.20 34.57 31.83 32.96 9.6M
2021-02-18 31.33 33.16 30.89 31.22 7.3M
2021-02-17 34.28 34.40 31.23 32.43 10.8M
2021-02-16 36.01 36.45 33.88 34.11 10.1M
2021-02-12 37.20 37.78 35.83 36.19 5.7M
2021-02-11 39.19 39.66 36.72 37.46 7.2M
2021-02-10 39.97 42.25 38.37 38.46 10.3M
2021-02-09 38.76 41.35 37.85 40.19 10.9M
2021-02-08 39.77 40.44 37.12 39.65 12.7M
2021-02-05 41.27 42.10 38.80 40.61 13.5M
2021-02-04 36.58 42.96 36.11 41.34 31.0M
2021-02-03 34.78 37.44 34.69 36.05 11.8M
2021-02-02 37.98 38.42 33.50 34.21 20.0M
2021-02-01 35.90 40.24 34.64 38.86 24.0M
2021-01-29 33.40 38.00 33.20 34.32 23.2M
2021-01-28 33.73 36.50 29.52 33.10 20.8M
2021-01-27 31.76 40.45 31.00 34.80 48.1M
2021-01-26 27.04 33.32 26.51 32.18 78.6M
2021-01-25 23.62 25.77 23.30 24.71 20.2M
2021-01-22 22.55 24.24 22.51 23.51 8.5M
2021-01-21 22.35 23.42 22.29 22.85 8.5M
2021-01-20 24.01 24.49 22.66 23.33 10.0M
2021-01-19 23.95 23.99 23.09 23.76 8.6M
2021-01-15 24.46 24.51 23.04 23.34 8.8M
2021-01-14 24.82 24.93 23.78 24.61 9.0M
2021-01-13 25.06 25.97 24.39 24.54 9.4M
2021-01-12 26.01 26.57 24.06 25.02 13.8M
2021-01-11 24.99 26.36 24.55 25.76 10.8M
2021-01-08 27.99 27.99 24.90 25.57 21.3M
2021-01-07 24.77 27.74 24.26 27.60 24.4M
2021-01-06 22.95 24.80 22.11 23.65 19.0M
2021-01-05 21.36 22.69 21.19 22.43 13.6M
2021-01-04 20.78 21.59 19.91 21.42 19.0M