Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
1.650
-0.090 (-5.17%)
At close: Aug 1, 2025, 4:00 PM
1.670
+0.020 (1.21%)
After-hours: Aug 1, 2025, 7:55 PM EDT
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | -5.17% | 858,588 |
| Jul 31, 2025 | 1.71 | 1.90 | 1.65 | 1.74 | 1.74 | 0.58% | 1,467,888 |
| Jul 30, 2025 | 1.72 | 1.82 | 1.66 | 1.73 | 1.73 | 1.17% | 961,701 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.69 | 1.71 | 1.71 | -9.52% | 1,339,925 |
| Jul 28, 2025 | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | -2.58% | 1,192,762 |
| Jul 25, 2025 | 2.08 | 2.08 | 1.90 | 1.94 | 1.94 | -6.73% | 1,895,018 |
| Jul 24, 2025 | 2.09 | 2.15 | 2.01 | 2.08 | 2.08 | 1.46% | 1,650,710 |
| Jul 23, 2025 | 2.00 | 2.33 | 1.98 | 2.05 | 2.05 | 4.06% | 5,551,278 |
| Jul 22, 2025 | 2.03 | 2.10 | 1.94 | 1.97 | 1.97 | -4.83% | 1,681,697 |
| Jul 21, 2025 | 2.15 | 2.19 | 1.98 | 2.07 | 2.07 | -3.27% | 2,534,044 |
| Jul 18, 2025 | 2.18 | 2.20 | 1.97 | 2.14 | 2.14 | 1.90% | 2,541,645 |
| Jul 17, 2025 | 2.28 | 2.31 | 2.03 | 2.10 | 2.10 | -7.08% | 3,806,423 |
| Jul 16, 2025 | 2.20 | 2.80 | 2.10 | 2.26 | 2.26 | 6.10% | 8,834,467 |
| Jul 15, 2025 | 2.50 | 2.58 | 2.11 | 2.13 | 2.13 | -24.20% | 5,012,272 |
| Jul 14, 2025 | 4.08 | 4.08 | 2.52 | 2.81 | 2.81 | -36.43% | 12,178,241 |
| Jul 11, 2025 | 2.92 | 5.61 | 2.87 | 4.42 | 4.42 | 51.89% | 50,814,470 |
| Jul 10, 2025 | 2.84 | 2.98 | 2.52 | 2.91 | 2.91 | 0.34% | 3,224,196 |
| Jul 9, 2025 | 3.38 | 3.89 | 2.80 | 2.90 | 2.90 | 7.01% | 16,224,976 |
| Jul 8, 2025 | 1.81 | 3.25 | 1.80 | 2.71 | 2.71 | 54.86% | 51,284,848 |
| Jul 7, 2025 | 1.46 | 2.00 | 1.43 | 1.75 | 1.75 | 20.69% | 4,566,420 |
| Jul 3, 2025 | 1.37 | 1.57 | 1.32 | 1.45 | 1.45 | 8.21% | 995,721 |
| Jul 2, 2025 | 1.23 | 1.38 | 1.18 | 1.34 | 1.34 | 8.94% | 1,352,932 |
| Jul 1, 2025 | 1.08 | 1.24 | 1.04 | 1.23 | 1.23 | 11.82% | 749,852 |
| Jun 30, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 366,945 |
| Jun 27, 2025 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 574,116 |
| Jun 26, 2025 | 1.01 | 1.20 | 0.99 | 1.18 | 1.18 | 18.00% | 1,556,909 |
| Jun 25, 2025 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | 0.10% | 401,927 |
| Jun 24, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 3.41% | 225,038 |
| Jun 23, 2025 | 0.96 | 1.00 | 0.93 | 0.97 | 0.97 | -2.56% | 280,118 |
| Jun 20, 2025 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | 0.64% | 411,859 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 1.57% | 156,551 |
| Jun 17, 2025 | 1.00 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 370,298 |
| Jun 16, 2025 | 1.00 | 1.10 | 0.98 | 1.01 | 1.01 | 3.06% | 637,029 |
| Jun 13, 2025 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 1.61% | 222,734 |
| Jun 12, 2025 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -6.36% | 403,233 |
| Jun 11, 2025 | 1.03 | 1.08 | 1.01 | 1.03 | 1.03 | 0.98% | 458,374 |
| Jun 10, 2025 | 1.06 | 1.11 | 1.00 | 1.02 | 1.02 | -0.97% | 880,560 |
| Jun 9, 2025 | 0.95 | 1.05 | 0.92 | 1.03 | 1.03 | 9.75% | 1,011,713 |
| Jun 6, 2025 | 0.91 | 0.95 | 0.89 | 0.94 | 0.94 | 4.41% | 375,912 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -1.96% | 279,158 |
| Jun 4, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -0.23% | 425,018 |
| Jun 3, 2025 | 0.85 | 0.92 | 0.83 | 0.92 | 0.92 | 8.13% | 591,902 |
| Jun 2, 2025 | 0.89 | 0.91 | 0.83 | 0.85 | 0.85 | -5.04% | 533,404 |
| May 30, 2025 | 0.96 | 0.97 | 0.89 | 0.90 | 0.90 | -6.77% | 417,764 |
| May 29, 2025 | 1.04 | 1.07 | 0.93 | 0.96 | 0.96 | -6.80% | 673,483 |
| May 28, 2025 | 0.95 | 1.11 | 0.94 | 1.03 | 1.03 | 10.02% | 2,254,858 |
| May 27, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 7.61% | 602,985 |
| May 23, 2025 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 2.84% | 336,364 |
| May 22, 2025 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 1.08% | 441,636 |
| May 21, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -4.63% | 578,109 |