Workhorse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.73	0.81	0.73	0.81	0.81	13.38%	500
Nov 28, 2025	0.71	0.71	0.71	0.71	0.71	-10.13%	-
Nov 27, 2025	0.71	0.79	0.71	0.79	0.79	3.27%	174
Nov 26, 2025	0.77	0.77	0.77	0.77	0.77	-6.71%	-
Nov 25, 2025	0.82	0.82	0.82	0.82	0.82	13.10%	-
Nov 24, 2025	0.73	0.73	0.73	0.73	0.73	-5.84%	-
Nov 21, 2025	0.77	0.77	0.77	0.77	0.77	30.51%	-
Nov 20, 2025	0.59	0.59	0.59	0.59	0.59	-4.07%	-
Nov 19, 2025	0.62	0.62	0.62	0.62	0.62	41.06%	-
Nov 18, 2025	0.44	0.44	0.44	0.44	0.44	-11.74%	-
Nov 17, 2025	0.49	0.49	0.49	0.49	0.49	-5.90%	-
Nov 14, 2025	0.53	0.53	0.53	0.53	0.53	-6.25%	-
Nov 13, 2025	0.56	0.56	0.56	0.56	0.56	-2.61%	-
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	-10.16%	-
Nov 11, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Nov 10, 2025	0.64	0.64	0.64	0.64	0.64	-6.57%	-
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	-4.86%	-
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Nov 5, 2025	0.73	0.73	0.73	0.73	0.73	-5.23%	-
Nov 4, 2025	0.77	0.77	0.77	0.77	0.77	-8.38%	-
Nov 3, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 31, 2025	0.84	0.84	0.84	0.84	0.84	5.03%	-
Oct 30, 2025	0.87	0.87	0.80	0.80	0.80	-10.67%	-
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Oct 28, 2025	0.90	0.90	0.90	0.90	0.90	4.68%	-
Oct 27, 2025	0.91	0.91	0.86	0.86	0.86	-6.04%	-
Oct 24, 2025	0.91	0.91	0.91	0.91	0.91	4.00%	-
Oct 23, 2025	0.88	0.88	0.88	0.88	0.88	-5.41%	-
Oct 22, 2025	0.93	0.93	0.93	0.93	0.93	2.21%	-
Oct 21, 2025	0.91	0.91	0.91	0.91	0.91	7.10%	-
Oct 20, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 17, 2025	0.85	0.85	0.85	0.85	0.85	-6.63%	-
Oct 16, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Oct 15, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	-
Oct 14, 2025	0.91	0.91	0.91	0.91	0.91	5.81%	-
Oct 13, 2025	0.86	0.86	0.86	0.86	0.86	-4.44%	4
Oct 10, 2025	0.90	0.90	0.90	0.90	0.90	-1.64%	-
Oct 9, 2025	0.92	0.92	0.92	0.92	0.92	1.67%	-
Oct 8, 2025	0.90	0.90	0.90	0.90	0.90	-4.76%	-
Oct 7, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	-
Oct 6, 2025	0.94	0.94	0.94	0.94	0.94	3.87%	-
Oct 3, 2025	0.91	0.91	0.91	0.91	0.91	6.47%	-
Oct 2, 2025	0.92	0.92	0.85	0.85	0.85	-5.03%	-
Oct 1, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Sep 30, 2025	0.90	0.90	0.90	0.90	0.90	1.70%	-
Sep 29, 2025	0.88	0.88	0.88	0.88	0.88	5.39%	-
Sep 26, 2025	0.88	0.88	0.84	0.84	0.84	-18.14%	-
Sep 25, 2025	0.92	1.02	0.92	1.02	1.02	11.48%	2,000
Sep 24, 2025	0.92	0.92	0.92	0.92	0.92	-3.17%	-
Sep 23, 2025	0.95	0.95	0.95	0.95	0.95	3.28%	-