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
2022-12-30 1.46 1.59 1.44 1.52 4.8M
2022-12-29 1.46 1.53 1.40 1.50 6.9M
2022-12-28 1.50 1.54 1.43 1.44 3.1M
2022-12-27 1.63 1.63 1.47 1.48 3.2M
2022-12-23 1.62 1.74 1.58 1.64 3.2M
2022-12-22 1.73 1.75 1.56 1.63 4.8M
2022-12-21 1.70 1.76 1.65 1.73 3.5M
2022-12-20 1.79 1.79 1.68 1.69 4.2M
2022-12-19 1.95 1.95 1.76 1.77 4.1M
2022-12-16 1.91 2.03 1.89 1.95 7.6M
2022-12-15 1.87 1.98 1.85 1.90 2.6M
2022-12-14 1.88 1.95 1.85 1.90 2.6M
2022-12-13 1.96 2.21 1.85 1.90 4.8M
2022-12-12 1.84 1.91 1.79 1.87 3.5M
2022-12-09 1.88 1.95 1.79 1.84 3.9M
2022-12-08 1.93 1.96 1.84 1.89 4.8M
2022-12-07 2.11 2.11 1.89 1.91 6.1M
2022-12-06 2.23 2.24 2.08 2.09 5.0M
2022-12-05 2.41 2.48 2.22 2.23 4.1M
2022-12-02 2.30 2.42 2.24 2.42 4.0M
2022-12-01 2.33 2.37 2.21 2.32 4.0M
2022-11-30 2.11 2.31 2.10 2.30 6.2M
2022-11-29 2.12 2.15 2.07 2.09 2.8M
2022-11-28 2.13 2.20 2.08 2.09 2.7M
2022-11-25 2.17 2.20 2.14 2.16 1.2M
2022-11-23 2.26 2.26 2.14 2.17 4.3M
2022-11-22 2.36 2.36 2.23 2.25 2.4M
2022-11-21 2.42 2.42 2.30 2.34 2.4M
2022-11-18 2.54 2.58 2.42 2.43 2.2M
2022-11-17 2.49 2.52 2.41 2.48 3.6M
2022-11-16 2.76 2.78 2.60 2.62 3.8M
2022-11-15 2.77 2.91 2.70 2.83 4.3M
2022-11-14 2.80 2.80 2.58 2.70 7.2M
2022-11-11 2.75 2.97 2.67 2.81 8.5M
2022-11-10 2.78 2.98 2.64 2.74 8.3M
2022-11-09 2.72 2.83 2.62 2.67 3.5M
2022-11-08 2.72 2.83 2.50 2.79 4.1M
2022-11-07 2.74 2.78 2.64 2.76 3.9M
2022-11-04 2.65 2.79 2.63 2.74 4.6M
2022-11-03 2.60 2.78 2.55 2.60 3.4M
2022-11-02 2.72 2.82 2.65 2.65 2.5M
2022-11-01 2.79 2.86 2.65 2.71 2.0M
2022-10-31 2.60 2.77 2.57 2.70 3.2M
2022-10-28 2.60 2.66 2.50 2.61 2.3M
2022-10-27 2.69 2.76 2.58 2.59 2.3M
2022-10-26 2.47 2.76 2.47 2.66 3.5M
2022-10-25 2.36 2.64 2.36 2.63 3.7M
2022-10-24 2.38 2.40 2.26 2.37 3.0M
2022-10-21 2.32 2.39 2.25 2.38 2.2M
2022-10-20 2.34 2.46 2.31 2.32 2.3M
2022-10-19 2.40 2.40 2.30 2.38 2.0M
2022-10-18 2.50 2.56 2.37 2.44 3.9M
2022-10-17 2.35 2.47 2.32 2.43 3.2M
2022-10-14 2.52 2.55 2.27 2.27 3.4M
2022-10-13 2.30 2.48 2.25 2.46 3.4M
2022-10-12 2.41 2.50 2.35 2.40 2.8M
2022-10-11 2.30 2.45 2.23 2.40 2.7M
2022-10-10 2.48 2.48 2.26 2.31 3.1M
2022-10-07 2.64 2.64 2.41 2.47 4.5M
2022-10-06 2.77 2.91 2.65 2.65 3.9M
2022-10-05 2.95 2.95 2.70 2.78 3.4M
2022-10-04 2.96 3.05 2.91 2.98 3.1M
2022-10-03 2.99 3.00 2.80 2.86 4.9M
2022-09-30 2.75 2.95 2.74 2.87 3.6M
2022-09-29 2.87 2.88 2.61 2.68 3.4M
2022-09-28 2.72 2.92 2.70 2.91 2.6M
2022-09-27 2.81 2.85 2.70 2.72 2.6M
2022-09-26 2.63 2.88 2.61 2.69 2.5M
2022-09-23 2.75 2.79 2.59 2.66 3.6M
2022-09-22 2.92 2.93 2.77 2.82 2.7M
2022-09-21 2.96 3.05 2.86 2.91 2.6M
2022-09-20 3.02 3.07 2.94 2.94 1.6M
2022-09-19 3.00 3.05 2.94 3.03 2.3M
2022-09-16 3.20 3.23 3.04 3.04 3.8M
2022-09-15 3.19 3.43 3.17 3.27 3.1M
2022-09-14 3.06 3.21 3.01 3.21 2.7M
2022-09-13 3.05 3.13 2.99 3.05 2.7M
2022-09-12 3.15 3.26 3.02 3.16 2.7M
2022-09-09 3.11 3.16 3.06 3.13 2.4M
2022-09-08 3.02 3.10 2.95 3.06 1.8M
2022-09-07 2.92 3.08 2.88 3.07 2.1M
2022-09-06 3.00 3.00 2.87 2.94 2.8M
2022-09-02 3.15 3.15 2.96 2.99 2.9M
2022-09-01 3.06 3.15 2.99 3.14 4.6M
2022-08-31 3.13 3.20 3.06 3.13 2.3M
2022-08-30 3.20 3.23 3.03 3.13 2.4M
2022-08-29 3.20 3.34 3.17 3.19 2.0M
2022-08-26 3.46 3.49 3.24 3.29 3.2M
2022-08-25 3.40 3.60 3.36 3.48 4.3M
2022-08-24 3.26 3.46 3.23 3.36 2.7M
2022-08-23 3.28 3.33 3.16 3.20 2.5M
2022-08-22 3.30 3.35 3.19 3.22 3.3M
2022-08-19 3.59 3.63 3.40 3.43 3.3M
2022-08-18 3.86 3.88 3.68 3.72 2.8M
2022-08-17 4.06 4.06 3.81 3.82 4.3M
2022-08-16 4.22 4.22 3.97 4.14 3.8M
2022-08-15 4.30 4.44 4.14 4.18 4.4M
2022-08-12 3.98 4.35 3.89 4.35 4.9M
2022-08-11 3.91 4.16 3.77 3.93 5.6M
2022-08-10 3.67 3.86 3.53 3.85 5.6M
2022-08-09 4.12 4.15 3.38 3.39 8.2M
2022-08-08 4.56 4.73 4.41 4.47 4.8M
2022-08-05 4.37 4.47 4.18 4.28 4.4M
2022-08-04 4.02 4.57 4.02 4.49 8.4M
2022-08-03 4.01 4.09 3.88 4.06 7.4M
2022-08-02 3.46 3.87 3.40 3.87 6.2M
2022-08-01 3.27 3.50 3.20 3.50 6.2M
2022-07-29 3.16 3.29 3.09 3.27 2.6M
2022-07-28 3.02 3.23 3.02 3.21 3.0M
2022-07-27 2.92 3.02 2.82 3.02 2.6M
2022-07-26 2.94 2.95 2.81 2.84 3.0M
2022-07-25 3.16 3.16 2.93 2.98 3.2M
2022-07-22 3.55 3.56 3.10 3.12 4.6M
2022-07-21 3.64 3.65 3.46 3.56 4.4M
2022-07-20 3.34 3.84 3.26 3.63 20.2M
2022-07-19 3.02 3.16 2.98 3.13 3.7M
2022-07-18 2.95 3.06 2.91 2.95 3.1M
2022-07-15 2.87 2.90 2.73 2.88 2.4M
2022-07-14 2.74 2.86 2.70 2.85 2.2M
2022-07-13 2.67 2.85 2.65 2.79 2.0M
2022-07-12 2.75 2.87 2.65 2.75 3.6M
2022-07-11 2.90 2.93 2.73 2.74 2.6M
2022-07-08 2.85 2.99 2.80 2.91 2.4M
2022-07-07 2.79 2.91 2.77 2.86 2.5M
2022-07-06 2.74 2.87 2.71 2.76 3.4M
2022-07-05 2.56 2.77 2.45 2.76 4.9M
2022-07-01 2.60 2.69 2.53 2.60 2.6M
2022-06-30 2.57 2.65 2.51 2.60 3.4M
2022-06-29 2.70 2.72 2.53 2.60 5.7M
2022-06-28 2.93 2.95 2.71 2.72 5.4M
2022-06-27 3.15 3.22 2.86 2.92 5.8M
2022-06-24 3.18 3.32 3.07 3.14 8.8M
2022-06-23 2.94 3.20 2.90 3.17 5.2M
2022-06-22 2.86 3.04 2.83 2.91 4.2M
2022-06-21 3.01 3.06 2.85 2.89 4.1M
2022-06-17 2.84 3.06 2.81 2.94 9.9M
2022-06-16 2.86 2.90 2.72 2.81 3.7M
2022-06-15 2.75 2.95 2.69 2.94 4.2M
2022-06-14 2.75 2.84 2.64 2.70 3.9M
2022-06-13 2.68 2.84 2.65 2.72 5.2M
2022-06-10 2.88 2.99 2.76 2.79 3.5M
2022-06-09 3.06 3.08 2.90 2.94 2.7M
2022-06-08 2.97 3.23 2.97 3.09 4.6M
2022-06-07 2.88 2.98 2.78 2.96 2.9M
2022-06-06 3.03 3.06 2.87 2.94 4.3M
2022-06-03 3.10 3.19 2.91 2.95 4.9M
2022-06-02 2.85 3.23 2.79 3.23 5.7M
2022-06-01 3.10 3.11 2.78 2.80 4.5M
2022-05-31 2.98 3.11 2.90 3.09 4.9M
2022-05-27 2.79 3.00 2.78 2.98 3.6M
2022-05-26 2.56 2.78 2.50 2.72 3.0M
2022-05-25 2.50 2.64 2.48 2.56 2.9M
2022-05-24 2.69 2.71 2.48 2.51 4.0M
2022-05-23 2.75 2.80 2.64 2.76 2.6M
2022-05-20 3.01 3.05 2.64 2.78 4.5M
2022-05-19 2.81 3.05 2.81 2.94 3.9M
2022-05-18 2.91 3.14 2.85 2.85 4.3M
2022-05-17 2.87 2.99 2.72 2.97 5.5M
2022-05-16 2.79 2.99 2.67 2.75 4.4M
2022-05-13 2.63 2.83 2.57 2.82 5.6M
2022-05-12 2.19 2.58 2.11 2.55 8.9M
2022-05-11 2.56 2.70 2.31 2.32 6.3M
2022-05-10 2.69 2.73 2.46 2.65 6.5M
2022-05-09 2.76 2.76 2.44 2.54 7.4M
2022-05-06 3.05 3.05 2.79 2.83 6.3M
2022-05-05 3.24 3.30 2.99 3.04 6.1M
2022-05-04 3.21 3.33 3.03 3.31 5.7M
2022-05-03 3.14 3.28 3.12 3.19 3.7M
2022-05-02 3.02 3.16 2.95 3.15 5.9M
2022-04-29 3.05 3.25 2.99 3.01 4.3M
2022-04-28 3.05 3.15 2.87 3.11 5.1M
2022-04-27 3.09 3.22 3.02 3.02 5.1M
2022-04-26 3.32 3.32 3.01 3.07 5.6M
2022-04-25 3.21 3.39 3.14 3.32 5.1M
2022-04-22 3.21 3.34 3.17 3.22 4.1M
2022-04-21 3.31 3.47 3.19 3.24 4.1M
2022-04-20 3.52 3.52 3.23 3.26 4.5M
2022-04-19 3.40 3.55 3.30 3.47 5.1M
2022-04-18 3.56 3.57 3.28 3.42 6.2M
2022-04-14 3.80 3.80 3.52 3.57 5.7M
2022-04-13 3.73 3.85 3.63 3.82 5.0M
2022-04-12 4.00 4.06 3.70 3.75 5.7M
2022-04-11 3.84 4.00 3.72 3.89 5.1M
2022-04-08 4.28 4.29 3.92 3.95 5.9M
2022-04-07 4.48 4.60 4.04 4.26 6.0M
2022-04-06 4.90 4.95 4.35 4.44 7.0M
2022-04-05 5.34 5.39 5.01 5.04 4.9M
2022-04-04 4.76 5.38 4.74 5.34 7.1M
2022-04-01 5.00 5.08 4.57 4.75 6.2M
2022-03-31 5.06 5.10 4.84 5.00 4.8M
2022-03-30 4.95 5.24 4.84 5.03 6.5M
2022-03-29 4.43 4.98 4.42 4.96 6.1M
2022-03-28 4.33 4.43 4.22 4.43 3.3M
2022-03-25 4.49 4.49 4.21 4.33 3.7M
2022-03-24 4.50 4.57 4.30 4.49 3.8M
2022-03-23 4.37 4.67 4.31 4.44 4.2M
2022-03-22 4.28 4.55 4.26 4.41 4.1M
2022-03-21 4.46 4.49 4.17 4.26 4.9M
2022-03-18 4.13 4.57 4.12 4.38 10.6M
2022-03-17 3.74 4.25 3.69 4.19 8.0M
2022-03-16 3.40 3.73 3.35 3.70 7.7M
2022-03-15 3.05 3.23 2.98 3.23 4.0M
2022-03-14 3.35 3.36 2.99 3.04 5.4M
2022-03-11 3.89 4.13 3.33 3.41 9.8M
2022-03-10 3.70 3.89 3.60 3.85 4.8M
2022-03-09 3.89 3.94 3.73 3.81 6.1M
2022-03-08 3.64 3.99 3.42 3.83 7.3M
2022-03-07 3.66 3.91 3.62 3.63 4.6M
2022-03-04 3.70 3.88 3.64 3.68 5.3M
2022-03-03 3.85 3.99 3.68 3.74 6.7M
2022-03-02 3.69 3.83 3.50 3.79 9.2M
2022-03-01 3.07 3.78 3.06 3.74 15.1M
2022-02-28 3.05 3.22 2.99 3.13 6.7M
2022-02-25 3.03 3.10 2.87 3.04 4.3M
2022-02-24 2.58 3.02 2.58 3.02 6.7M
2022-02-23 3.07 3.11 2.82 2.83 5.0M
2022-02-22 3.08 3.21 2.98 3.03 4.0M
2022-02-18 3.29 3.32 3.13 3.15 3.3M
2022-02-17 3.49 3.58 3.26 3.32 3.9M
2022-02-16 3.46 3.53 3.37 3.51 3.7M
2022-02-15 3.29 3.56 3.26 3.48 5.5M
2022-02-14 3.20 3.35 3.16 3.19 3.3M
2022-02-11 3.39 3.49 3.20 3.23 4.1M
2022-02-10 3.42 3.61 3.34 3.40 4.6M
2022-02-09 3.37 3.53 3.30 3.51 5.7M
2022-02-08 3.16 3.33 3.11 3.29 5.9M
2022-02-07 3.23 3.38 3.10 3.15 4.5M
2022-02-04 3.05 3.20 2.93 3.18 7.2M
2022-02-03 3.10 3.24 3.00 3.01 5.4M
2022-02-02 3.52 3.52 3.12 3.17 10.8M
2022-02-01 3.39 3.53 3.21 3.50 7.7M
2022-01-31 2.95 3.53 2.94 3.38 10.2M
2022-01-28 2.89 2.95 2.79 2.90 5.6M
2022-01-27 3.26 3.27 2.85 2.88 8.6M
2022-01-26 3.17 3.56 3.16 3.17 10.7M
2022-01-25 3.04 3.17 2.95 3.06 4.3M
2022-01-24 2.92 3.13 2.70 3.13 11.6M
2022-01-21 3.28 3.34 3.10 3.10 8.8M
2022-01-20 3.54 3.69 3.33 3.34 7.1M
2022-01-19 3.70 3.72 3.52 3.52 4.9M
2022-01-18 3.79 3.88 3.66 3.66 5.2M
2022-01-14 3.93 3.98 3.76 3.90 4.7M
2022-01-13 4.05 4.10 3.93 3.93 3.6M
2022-01-12 4.10 4.12 3.95 4.01 4.3M
2022-01-11 3.98 4.14 3.88 4.04 4.0M
2022-01-10 4.06 4.06 3.90 4.00 4.3M
2022-01-07 4.09 4.27 4.04 4.11 4.0M
2022-01-06 4.06 4.17 3.91 4.10 5.5M
2022-01-05 4.45 4.47 4.08 4.10 7.1M
2022-01-04 4.50 4.57 4.37 4.49 5.1M
2022-01-03 4.45 4.56 4.40 4.50 8.1M