Workhorse Group Stock Price History, WKHS Historical Prices

Add to My Stocks
$2.91 $0.02 (0.68%) WKHS stock closing price Feb 16, 2018 (Closing)

View and download Workhorse Group stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Workhorse Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Workhorse Group stock price history chart shows that the stock price reached a high of $11.41 on Apr 07, 2016, and a low of $0.19 on Nov 17, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 2.93 2.94 2.88 2.91 30,844 - 12.48
2018-02-15 2.97 2.99 2.88 2.93 99,189 - 12.56
2018-02-14 2.86 2.98 2.86 2.95 63,221 - 12.65
2018-02-13 2.82 2.94 2.79 2.89 104,125 - 12.39
2018-02-12 2.79 2.86 2.75 2.81 94,928 - 12.05
2018-02-09 2.85 2.87 2.68 2.82 168,957 - 12.09
2018-02-08 2.84 2.86 2.77 2.84 169,861 - 12.18
2018-02-07 2.85 2.92 2.8 2.84 147,777 - 12.18
2018-02-06 2.86 2.94 2.75 2.86 196,223 - 12.26
2018-02-05 2.95 2.95 2.82 2.91 170,501 - 12.48
2018-02-02 3.01 3.02 2.9 2.98 126,216 - 12.78
2018-02-01 3.21 3.24 2.88 3.05 372,801 - 13.08
2018-01-31 3.14 3.17 3.03 3.04 179,444 - 13.03
2018-01-30 3.25 3.34 3.05 3.09 326,269 - 13.25
2018-01-29 3.36 3.38 3.01 3.23 438,909 - 13.85
2018-01-26 3.22 3.4 3.22 3.35 345,954 - 14.36
2018-01-25 3.28 3.45 3.17 3.22 775,809 - 13.81
2018-01-24 3 3.28 2.85 3.18 2,012,333 - 13.63
2018-01-23 2.84 2.85 2.76 2.81 192,332 - 12.05
2018-01-22 2.83 2.92 2.8 2.82 249,591 - 12.09
2018-01-19 2.68 2.85 2.65 2.85 570,507 - 12.22
2018-01-18 2.72 2.76 2.68 2.68 162,435 - 11.49
2018-01-17 2.8 2.82 2.72 2.75 106,357 - 11.79
2018-01-16 2.79 2.83 2.7 2.78 219,332 - 11.92
2018-01-10 2.84 2.89 2.75 2.89 224,765 - 12.39
2018-01-09 2.99 2.99 2.75 2.84 345,977 - 12.18
2018-01-08 2.89 3.03 2.78 2.93 860,363 - 12.56
2018-01-05 2.88 2.88 2.74 2.76 195,753 - 11.83
2018-01-04 2.87 2.97 2.7 2.87 407,721 - 12.31
2018-01-03 3.05 3.3 2.65 2.84 1,975,854 - 12.18
2018-01-02 2.59 2.85 2.55 2.76 858,317 - 11.83
2017-12-29 2.7 2.71 2.56 2.56 190,659 - 10.98
2017-12-28 2.59 2.7 2.57 2.68 137,841 - 11.49
2017-12-27 2.7 2.75 2.58 2.62 181,641 - 11.23
2017-12-26 2.65 2.7 2.6 2.65 65,066 - 11.36
2017-12-22 2.69 2.72 2.6 2.66 87,593 - 11.41
2017-12-21 2.5 2.7 2.5 2.65 131,178 - 11.36
2017-12-20 2.55 2.6 2.5 2.51 193,497 - 10.76
2017-12-19 2.67 2.67 2.55 2.57 209,727 - 11.02
2017-12-18 2.68 2.7 2.63 2.69 91,823 - 11.53
2017-12-14 2.78 2.8 2.69 2.7 177,924 - 11.58
2017-12-13 2.79 2.8 2.71 2.78 153,897 - 11.92
2017-12-12 2.89 2.89 2.7 2.77 151,009 - 11.88
2017-12-11 2.75 2.98 2.75 2.84 388,311 - 12.18
2017-12-08 2.69 2.75 2.61 2.71 104,074 - 11.62
2017-12-07 2.8 2.86 2.6 2.65 107,919 - 11.36
2017-12-06 2.63 2.79 2.63 2.67 156,427 - 11.45
2017-12-05 2.7 2.79 2.6 2.62 181,769 - 11.23
2017-12-04 2.85 2.91 2.66 2.7 148,506 - 11.58
2017-12-01 2.87 2.89 2.65 2.83 262,141 - 12.13
2017-11-30 2.9 3.03 2.8 2.83 113,468 - 12.13
2017-11-29 2.92 2.92 2.82 2.89 131,000 - 12.39
2017-11-28 3 3.05 2.9 2.93 177,828 - 12.56
2017-11-27 2.91 3.08 2.91 3.01 205,538 - 12.91
2017-11-24 2.84 3.2 2.8 2.95 281,553 - 12.65
2017-11-23 0 0 0 2.81 0 - -
2017-11-22 2.85 2.9 2.8 2.81 107,306 - 12.05
2017-11-21 2.88 2.93 2.83 2.83 84,567 - 12.13
2017-11-20 2.95 3.01 2.85 2.88 177,525 - 12.35
2017-11-17 2.88 2.98 2.84 2.94 204,440 - 12.61
2017-11-16 2.99 3.05 2.85 2.85 289,122 - 12.22
2017-11-15 3.02 3.24 2.85 3.01 1,956,365 - 12.91
2017-11-14 2.92 3.07 2.9 3 350,197 - 12.86
2017-11-13 2.84 3.09 2.76 2.94 872,564 - 12.61
2017-11-10 2.76 2.77 2.68 2.74 164,454 - 11.75
2017-11-09 2.8 2.8 2.65 2.67 144,911 - 11.45
2017-11-08 2.66 2.83 2.61 2.76 459,725 - 11.83
2017-11-07 2.7 2.7 2.36 2.63 309,627 - 13.25
2017-11-06 2.6 2.64 2.59 2.61 82,702 - 13.15
2017-11-03 2.57 2.62 2.55 2.6 241,435 - 13.1
2017-11-02 2.6 2.62 2.52 2.58 150,327 - 13
2017-11-01 2.63 2.65 2.56 2.6 117,860 - 13.1
2017-10-31 2.54 2.64 2.54 2.62 169,968 - 13.2
2017-10-30 2.64 2.64 2.52 2.56 163,175 - 12.9
2017-10-27 2.65 2.65 2.59 2.62 57,945 - 13.2
2017-10-26 2.59 2.67 2.57 2.6 105,637 - 13.1
2017-10-25 2.63 2.67 2.56 2.6 163,626 - 13.1
2017-10-24 2.54 2.64 2.53 2.61 87,639 - 13.15
2017-10-23 2.6 2.65 2.52 2.54 84,839 - 12.8
2017-10-20 2.69 2.69 2.55 2.58 94,802 - 13
2017-10-19 2.62 2.69 2.52 2.68 143,208 - 13.5
2017-10-18 2.66 2.7 2.57 2.59 366,365 - 13.05
2017-10-17 2.45 2.65 2.33 2.61 419,449 - 13.15
2017-10-16 2.43 2.5 2.21 2.47 725,446 - 12.45
2017-10-13 2.66 2.73 2.44 2.45 531,664 - 12.34
2017-10-12 2.54 2.63 2.3 2.61 560,052 - 13.15
2017-10-11 2.7 2.91 2.5 2.56 1,510,280 - 12.9
2017-10-10 2.73 2.73 2.51 2.68 345,097 - 13.5
2017-10-09 2.77 2.83 2.66 2.68 375,580 - 13.5
Get more Data

Workhorse Group Stock History Chart

View WKHS PE ratio, PS ratio stocks charts and compare with peers.
WKHS Chart
Note: Compare Workhorse Group stock price history with the index and industry peers.

Workhorse Group Stock Price History: Past 5 years

Max Stock Price11.41Apr 07,2016
Min Stock Price0.19Nov 17,2014
Avg Stock Price4.29

Workhorse Group Historical PS ratio: Past 5 years

Max PS Ratio428.4Jun 10,2016
Min PS Ratio7.21Mar 21,2017
Avg PS Ratio76.09

WKHS Industry Peers

Company Price Change (%)
Sevcon (SEV)21.970.03 (0.14%)
Accuride (ACW)2.580.01 (0.39%)
Daimler (DDAIF)90.290.37 (0.41%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
T3 Motion (TTTM)0.010 (0%)
Wabco (WBC)138.015.59 (3.89%)
General Motors (GM)41.090.76 (1.82%)

Workhorse Group share price history helps an investor analyze a company's history and do Workhorse Group stock analysis . The price and volume changes on a daily basis is provided in the Workhorse Group stock price history. The daily volume changes indicate the investor interest in the stock. WKHS stock saw an opening price of $2.93, and a closing price of $2.91 on Feb 16, 2018. Workhorse Group historical P/S ratio was at a high of 428.4 on Jun 10, 2016 and a low of 7.21 on Mar 21, 2017.