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
2023-12-29 0.37 0.37 0.35 0.36 13.2M
2023-12-28 0.37 0.39 0.37 0.37 10.4M
2023-12-27 0.38 0.38 0.37 0.38 7.5M
2023-12-26 0.38 0.38 0.37 0.38 6.7M
2023-12-22 0.38 0.39 0.37 0.37 9.2M
2023-12-21 0.37 0.38 0.36 0.38 11.4M
2023-12-20 0.36 0.39 0.36 0.37 27.4M
2023-12-19 0.37 0.37 0.35 0.35 14.3M
2023-12-18 0.37 0.38 0.36 0.36 6.2M
2023-12-15 0.39 0.39 0.35 0.36 22.2M
2023-12-14 0.40 0.41 0.38 0.38 12.0M
2023-12-13 0.37 0.39 0.36 0.39 6.2M
2023-12-12 0.39 0.40 0.36 0.37 6.7M
2023-12-11 0.41 0.41 0.38 0.39 4.4M
2023-12-08 0.40 0.42 0.40 0.41 3.9M
2023-12-07 0.42 0.42 0.40 0.40 4.0M
2023-12-06 0.41 0.44 0.41 0.41 6.9M
2023-12-05 0.41 0.41 0.39 0.41 3.7M
2023-12-04 0.39 0.42 0.39 0.41 5.7M
2023-12-01 0.38 0.40 0.36 0.39 5.1M
2023-11-30 0.40 0.42 0.36 0.37 7.5M
2023-11-29 0.39 0.43 0.39 0.39 6.9M
2023-11-28 0.36 0.39 0.36 0.38 6.5M
2023-11-27 0.38 0.38 0.36 0.36 5.2M
2023-11-24 0.37 0.38 0.37 0.37 3.0M
2023-11-22 0.36 0.37 0.36 0.37 3.7M
2023-11-21 0.38 0.38 0.36 0.36 5.4M
2023-11-20 0.38 0.40 0.38 0.38 5.1M
2023-11-17 0.38 0.39 0.37 0.37 4.7M
2023-11-16 0.41 0.41 0.37 0.38 7.7M
2023-11-15 0.40 0.42 0.40 0.41 5.8M
2023-11-14 0.40 0.40 0.36 0.40 8.8M
2023-11-13 0.39 0.41 0.37 0.40 5.7M
2023-11-10 0.38 0.39 0.36 0.38 5.4M
2023-11-09 0.41 0.41 0.38 0.38 8.3M
2023-11-08 0.45 0.45 0.40 0.40 5.2M
2023-11-07 0.42 0.43 0.41 0.43 2.9M
2023-11-06 0.44 0.45 0.41 0.41 5.9M
2023-11-03 0.42 0.45 0.41 0.43 9.2M
2023-11-02 0.42 0.43 0.40 0.41 5.2M
2023-11-01 0.41 0.42 0.39 0.41 4.4M
2023-10-31 0.42 0.43 0.41 0.42 2.6M
2023-10-30 0.40 0.42 0.39 0.42 4.6M
2023-10-27 0.40 0.41 0.38 0.39 3.7M
2023-10-26 0.40 0.41 0.39 0.40 2.5M
2023-10-25 0.40 0.41 0.39 0.41 3.4M
2023-10-24 0.41 0.44 0.40 0.40 5.6M
2023-10-23 0.41 0.42 0.38 0.41 5.8M
2023-10-20 0.42 0.42 0.40 0.40 4.9M
2023-10-19 0.47 0.47 0.41 0.42 6.7M
2023-10-18 0.49 0.50 0.45 0.46 7.5M
2023-10-17 0.45 0.49 0.45 0.48 7.8M
2023-10-16 0.45 0.46 0.44 0.45 4.4M
2023-10-13 0.46 0.46 0.43 0.44 3.0M
2023-10-12 0.48 0.48 0.44 0.45 8.1M
2023-10-11 0.46 0.48 0.45 0.48 9.9M
2023-10-10 0.41 0.45 0.40 0.44 7.1M
2023-10-09 0.40 0.41 0.39 0.41 6.4M
2023-10-06 0.39 0.42 0.39 0.41 7.5M
2023-10-05 0.41 0.41 0.38 0.39 9.4M
2023-10-04 0.39 0.41 0.38 0.41 10.0M
2023-10-03 0.38 0.39 0.38 0.38 9.3M
2023-10-02 0.41 0.41 0.38 0.39 19.0M
2023-09-29 0.43 0.45 0.41 0.41 18.6M
2023-09-28 0.42 0.43 0.40 0.41 17.2M
2023-09-27 0.44 0.45 0.41 0.42 12.5M
2023-09-26 0.45 0.46 0.42 0.43 21.3M
2023-09-25 0.44 0.46 0.39 0.45 28.7M
2023-09-22 0.49 0.49 0.40 0.43 25.0M
2023-09-21 0.50 0.50 0.46 0.47 25.7M
2023-09-20 0.57 0.57 0.51 0.52 18.6M
2023-09-19 0.56 0.58 0.54 0.55 11.3M
2023-09-18 0.60 0.60 0.56 0.57 11.2M
2023-09-15 0.61 0.62 0.58 0.60 20.5M
2023-09-14 0.63 0.65 0.61 0.63 18.0M
2023-09-13 0.76 0.77 0.63 0.63 39.1M
2023-09-12 0.66 0.66 0.62 0.64 18.6M
2023-09-11 0.62 0.66 0.60 0.63 15.3M
2023-09-08 0.62 0.62 0.55 0.58 14.3M
2023-09-07 0.67 0.67 0.60 0.61 13.1M
2023-09-06 0.73 0.73 0.66 0.66 10.2M
2023-09-05 0.75 0.75 0.71 0.71 9.0M
2023-09-01 0.79 0.81 0.75 0.75 6.9M
2023-08-31 0.79 0.83 0.77 0.79 6.1M
2023-08-30 0.80 0.81 0.77 0.79 3.6M
2023-08-29 0.77 0.83 0.75 0.80 6.0M
2023-08-28 0.74 0.79 0.74 0.78 5.8M
2023-08-25 0.75 0.78 0.73 0.74 5.4M
2023-08-24 0.80 0.80 0.72 0.74 6.3M
2023-08-23 0.75 0.79 0.74 0.78 5.2M
2023-08-22 0.81 0.82 0.74 0.75 7.0M
2023-08-21 0.81 0.82 0.78 0.80 6.6M
2023-08-18 0.76 0.81 0.74 0.79 8.8M
2023-08-17 0.82 0.83 0.77 0.78 10.3M
2023-08-16 0.83 0.83 0.78 0.79 8.4M
2023-08-15 0.86 0.87 0.83 0.83 5.7M
2023-08-14 0.89 0.89 0.85 0.86 8.4M
2023-08-11 0.99 0.99 0.89 0.90 12.0M
2023-08-10 1.04 1.04 0.99 0.99 9.3M
2023-08-09 1.10 1.10 1.02 1.03 6.2M
2023-08-08 1.08 1.10 0.99 1.10 10.7M
2023-08-07 1.21 1.21 1.11 1.18 5.6M
2023-08-04 1.25 1.26 1.19 1.19 4.8M
2023-08-03 1.23 1.34 1.22 1.27 6.0M
2023-08-02 1.26 1.29 1.17 1.23 5.5M
2023-08-01 1.34 1.35 1.23 1.30 7.7M
2023-07-31 1.25 1.36 1.22 1.33 13.1M
2023-07-28 1.07 1.19 1.07 1.17 7.2M
2023-07-27 1.16 1.18 1.06 1.08 4.9M
2023-07-26 1.10 1.17 1.07 1.14 5.4M
2023-07-25 1.19 1.20 1.11 1.12 6.2M
2023-07-24 1.17 1.24 1.16 1.19 5.3M
2023-07-21 1.23 1.25 1.09 1.16 7.3M
2023-07-20 1.27 1.30 1.19 1.22 8.4M
2023-07-19 1.10 1.29 1.09 1.26 17.1M
2023-07-18 1.08 1.12 1.05 1.07 4.1M
2023-07-17 1.01 1.13 1.00 1.08 6.1M
2023-07-14 1.14 1.16 0.97 0.99 15.0M
2023-07-13 1.05 1.12 1.03 1.10 7.5M
2023-07-12 1.05 1.10 1.01 1.05 8.7M
2023-07-11 0.93 1.04 0.91 1.02 12.9M
2023-07-10 0.95 0.95 0.89 0.93 8.4M
2023-07-07 0.90 0.98 0.90 0.92 9.7M
2023-07-06 0.93 0.95 0.88 0.90 7.4M
2023-07-05 0.98 1.00 0.94 0.97 18.3M
2023-07-03 0.90 0.99 0.90 0.99 15.9M
2023-06-30 0.80 0.89 0.80 0.87 27.0M
2023-06-29 0.81 0.83 0.76 0.80 18.9M
2023-06-28 0.81 0.83 0.77 0.80 13.0M
2023-06-27 0.80 0.81 0.71 0.80 20.9M
2023-06-26 0.81 0.84 0.79 0.79 10.7M
2023-06-23 0.87 0.88 0.79 0.80 28.1M
2023-06-22 0.93 0.93 0.88 0.88 10.2M
2023-06-21 0.96 0.97 0.90 0.93 9.5M
2023-06-20 1.03 1.04 0.92 0.95 22.9M
2023-06-16 1.11 1.18 1.07 1.07 17.9M
2023-06-15 1.00 1.18 0.99 1.08 15.3M
2023-06-14 0.93 1.03 0.93 0.98 14.7M
2023-06-13 0.89 0.95 0.89 0.93 12.6M
2023-06-12 0.87 0.89 0.85 0.88 5.6M
2023-06-09 0.90 0.94 0.84 0.85 8.2M
2023-06-08 0.90 0.91 0.89 0.90 4.7M
2023-06-07 0.87 0.91 0.87 0.89 8.3M
2023-06-06 0.85 0.89 0.83 0.88 5.5M
2023-06-05 0.88 0.88 0.84 0.84 5.1M
2023-06-02 0.87 0.88 0.86 0.88 7.6M
2023-06-01 0.86 0.87 0.80 0.86 7.3M
2023-05-31 0.88 0.88 0.83 0.84 13.0M
2023-05-30 0.87 0.90 0.86 0.89 10.2M
2023-05-26 0.84 0.87 0.84 0.86 4.4M
2023-05-25 0.87 0.87 0.83 0.84 5.4M
2023-05-24 0.89 0.89 0.86 0.86 5.5M
2023-05-23 0.90 0.95 0.88 0.90 10.9M
2023-05-22 0.90 0.95 0.89 0.92 8.2M
2023-05-19 0.97 1.01 0.89 0.90 8.1M
2023-05-18 0.98 1.02 0.92 0.96 6.0M
2023-05-17 0.87 0.98 0.87 0.98 8.7M
2023-05-16 0.89 0.89 0.84 0.87 4.5M
2023-05-15 0.92 0.98 0.82 0.89 6.0M
2023-05-12 0.97 0.98 0.88 0.91 11.6M
2023-05-11 1.04 1.05 0.93 0.96 11.7M
2023-05-10 1.00 1.07 0.99 1.07 2.0M
2023-05-09 1.02 1.03 0.93 0.98 8.9M
2023-05-08 1.09 1.09 1.02 1.04 1.7M
2023-05-05 1.07 1.12 1.05 1.08 2.2M
2023-05-04 1.12 1.12 1.03 1.06 2.6M
2023-05-03 1.10 1.16 1.07 1.14 4.2M
2023-05-02 0.91 1.10 0.90 1.09 10.8M
2023-05-01 0.95 0.95 0.87 0.89 6.7M
2023-04-28 0.93 0.96 0.91 0.94 3.4M
2023-04-27 0.91 0.95 0.89 0.94 2.8M
2023-04-26 0.92 0.95 0.88 0.90 4.0M
2023-04-25 0.96 0.97 0.90 0.91 5.1M
2023-04-24 0.99 1.00 0.94 0.95 4.4M
2023-04-21 1.00 1.02 0.96 0.99 6.3M
2023-04-20 1.05 1.06 1.00 1.00 3.8M
2023-04-19 1.07 1.08 1.04 1.05 2.6M
2023-04-18 1.12 1.13 1.07 1.08 2.9M
2023-04-17 1.07 1.18 1.06 1.12 4.4M
2023-04-14 1.12 1.13 1.06 1.07 2.8M
2023-04-13 1.06 1.15 1.05 1.13 4.2M
2023-04-12 1.09 1.12 1.04 1.04 3.0M
2023-04-11 1.11 1.14 1.07 1.07 4.3M
2023-04-10 1.11 1.12 1.08 1.11 3.3M
2023-04-06 1.13 1.13 1.08 1.12 2.5M
2023-04-05 1.23 1.23 1.10 1.11 4.7M
2023-04-04 1.26 1.28 1.21 1.23 2.6M
2023-04-03 1.33 1.33 1.24 1.27 2.8M
2023-03-31 1.37 1.39 1.30 1.33 4.4M
2023-03-30 1.33 1.39 1.33 1.36 7.1M
2023-03-29 1.25 1.33 1.25 1.31 3.6M
2023-03-28 1.27 1.28 1.23 1.25 4.2M
2023-03-27 1.29 1.31 1.23 1.27 4.9M
2023-03-24 1.23 1.29 1.18 1.27 12.0M
2023-03-23 1.31 1.32 1.23 1.24 4.9M
2023-03-22 1.40 1.42 1.26 1.27 7.5M
2023-03-21 1.40 1.43 1.36 1.39 6.1M
2023-03-20 1.46 1.47 1.36 1.38 6.3M
2023-03-17 1.49 1.51 1.43 1.46 4.4M
2023-03-16 1.51 1.56 1.45 1.50 5.4M
2023-03-15 1.54 1.55 1.48 1.53 2.6M
2023-03-14 1.62 1.62 1.55 1.57 1.9M
2023-03-13 1.57 1.61 1.51 1.55 3.8M
2023-03-10 1.63 1.66 1.58 1.59 2.5M
2023-03-09 1.70 1.75 1.63 1.63 2.5M
2023-03-08 1.76 1.76 1.66 1.71 3.3M
2023-03-07 1.89 1.90 1.74 1.74 3.7M
2023-03-06 1.94 2.02 1.88 1.89 2.8M
2023-03-03 1.88 1.99 1.87 1.91 3.5M
2023-03-02 1.78 1.89 1.73 1.88 2.9M
2023-03-01 1.95 1.97 1.73 1.76 5.7M
2023-02-28 1.97 2.07 1.89 2.06 3.3M
2023-02-27 1.95 2.00 1.92 1.95 1.7M
2023-02-24 1.94 1.95 1.90 1.91 2.2M
2023-02-23 2.02 2.04 1.93 1.99 2.0M
2023-02-22 2.02 2.05 1.95 2.01 2.4M
2023-02-21 2.11 2.14 2.01 2.02 2.5M
2023-02-17 2.16 2.19 2.05 2.12 1.9M
2023-02-16 2.20 2.32 2.15 2.16 2.9M
2023-02-15 2.03 2.24 2.03 2.24 3.1M
2023-02-14 2.00 2.07 1.91 2.05 2.2M
2023-02-13 2.02 2.04 1.94 1.99 1.9M
2023-02-10 1.98 2.02 1.92 2.01 2.8M
2023-02-09 2.14 2.20 1.97 1.98 2.9M
2023-02-08 2.14 2.23 2.08 2.10 2.9M
2023-02-07 2.21 2.21 2.07 2.15 3.6M
2023-02-06 2.33 2.34 2.15 2.21 4.2M
2023-02-03 2.39 2.60 2.33 2.36 5.7M
2023-02-02 2.39 2.60 2.36 2.49 6.4M
2023-02-01 2.21 2.35 2.18 2.32 3.1M
2023-01-31 2.07 2.21 2.07 2.21 2.5M
2023-01-30 2.20 2.22 2.07 2.07 2.4M
2023-01-27 2.04 2.37 1.99 2.23 6.4M
2023-01-26 2.15 2.19 2.05 2.08 2.1M
2023-01-25 2.12 2.13 2.01 2.10 2.3M
2023-01-24 2.16 2.21 2.13 2.16 2.3M
2023-01-23 2.15 2.20 2.03 2.17 2.8M
2023-01-20 2.01 2.12 1.96 2.12 4.5M
2023-01-19 2.05 2.09 1.94 1.96 2.4M
2023-01-18 2.15 2.24 2.04 2.06 3.1M
2023-01-17 2.03 2.16 1.97 2.13 2.6M
2023-01-13 1.94 2.03 1.90 2.03 2.4M
2023-01-12 1.85 1.97 1.79 1.97 3.0M
2023-01-11 1.80 1.88 1.77 1.85 2.9M
2023-01-10 1.70 1.79 1.66 1.79 2.7M
2023-01-09 1.64 1.75 1.62 1.69 2.5M
2023-01-06 1.62 1.63 1.55 1.60 2.3M
2023-01-05 1.67 1.68 1.57 1.62 2.5M
2023-01-04 1.65 1.69 1.60 1.69 2.8M
2023-01-03 1.56 1.62 1.49 1.62 4.2M