Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
1.940
-0.110 (-5.37%)
At close: Mar 28, 2025, 4:00 PM
1.990
+0.050 (2.58%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.03 | 2.05 | 1.83 | 1.94 | 1.94 | -5.37% | 413,469 |
| Mar 27, 2025 | 2.12 | 2.18 | 2.04 | 2.05 | 2.05 | -2.38% | 246,463 |
| Mar 26, 2025 | 2.33 | 2.40 | 2.07 | 2.10 | 2.10 | -9.09% | 516,333 |
| Mar 25, 2025 | 2.20 | 2.89 | 2.13 | 2.31 | 2.31 | 5.48% | 1,226,184 |
| Mar 24, 2025 | 2.16 | 2.34 | 2.15 | 2.19 | 2.19 | 2.82% | 416,091 |
| Mar 21, 2025 | 2.15 | 2.18 | 2.04 | 2.13 | 2.13 | -3.18% | 327,847 |
| Mar 20, 2025 | 2.04 | 2.25 | 2.01 | 2.20 | 2.20 | 6.80% | 435,602 |
| Mar 19, 2025 | 2.15 | 2.18 | 1.91 | 2.06 | 2.06 | -2.83% | 601,859 |
| Mar 18, 2025 | 2.08 | 2.29 | 2.06 | 2.12 | 2.12 | 4.43% | 573,323 |
| Mar 17, 2025 | 2.65 | 2.90 | 2.03 | 2.03 | 2.03 | -22.01% | 900,687 |
| Mar 14, 2025 | 2.68 | 2.71 | 2.40 | 2.60 | 2.60 | 0.89% | 472,201 |
| Mar 13, 2025 | 3.25 | 3.25 | 2.44 | 2.58 | 2.58 | -22.99% | 703,759 |
| Mar 12, 2025 | 3.75 | 4.06 | 3.26 | 3.35 | 3.35 | -26.54% | 602,738 |
| Mar 11, 2025 | 4.24 | 4.59 | 4.00 | 4.56 | 4.56 | 11.22% | 222,161 |
| Mar 10, 2025 | 4.44 | 4.50 | 3.96 | 4.10 | 4.10 | -5.70% | 241,994 |
| Mar 7, 2025 | 4.33 | 4.52 | 4.11 | 4.35 | 4.35 | -1.50% | 252,296 |
| Mar 6, 2025 | 4.63 | 4.63 | 4.06 | 4.41 | 4.41 | -2.63% | 510,731 |
| Mar 5, 2025 | 4.60 | 4.69 | 4.25 | 4.53 | 4.53 | -0.83% | 267,982 |
| Mar 4, 2025 | 4.75 | 4.75 | 4.27 | 4.57 | 4.57 | -5.58% | 368,947 |
| Mar 3, 2025 | 5.41 | 5.44 | 4.80 | 4.84 | 4.84 | -9.29% | 237,879 |
| Feb 28, 2025 | 5.58 | 5.58 | 5.01 | 5.34 | 5.34 | -4.41% | 132,850 |
| Feb 27, 2025 | 5.96 | 5.96 | 5.43 | 5.58 | 5.58 | -4.53% | 133,259 |
| Feb 26, 2025 | 5.77 | 5.99 | 5.19 | 5.85 | 5.85 | 1.28% | 396,352 |
| Feb 25, 2025 | 6.01 | 6.06 | 5.75 | 5.77 | 5.77 | -5.73% | 134,913 |
| Feb 24, 2025 | 6.25 | 6.25 | 5.76 | 6.13 | 6.13 | 0.66% | 181,182 |
| Feb 21, 2025 | 6.48 | 6.48 | 6.03 | 6.09 | 6.09 | -6.23% | 195,559 |
| Feb 20, 2025 | 7.03 | 7.03 | 6.47 | 6.49 | 6.49 | -7.35% | 136,753 |
| Feb 19, 2025 | 6.75 | 7.21 | 6.55 | 7.00 | 7.00 | 2.77% | 122,261 |
| Feb 18, 2025 | 7.21 | 7.34 | 6.76 | 6.82 | 6.82 | -5.49% | 177,394 |
| Feb 14, 2025 | 7.14 | 7.54 | 7.00 | 7.21 | 7.21 | -0.92% | 170,307 |
| Feb 13, 2025 | 6.80 | 7.55 | 6.50 | 7.28 | 7.28 | 10.06% | 342,257 |
| Feb 12, 2025 | 6.16 | 7.00 | 6.13 | 6.61 | 6.61 | 5.82% | 162,015 |
| Feb 11, 2025 | 6.50 | 6.56 | 6.21 | 6.25 | 6.25 | -3.77% | 79,847 |
| Feb 10, 2025 | 6.13 | 6.63 | 6.00 | 6.49 | 6.49 | 6.90% | 145,523 |
| Feb 7, 2025 | 6.38 | 6.49 | 6.03 | 6.08 | 6.08 | -6.54% | 109,859 |
| Feb 6, 2025 | 6.88 | 7.04 | 6.40 | 6.50 | 6.50 | -4.20% | 171,841 |
| Feb 5, 2025 | 6.63 | 6.98 | 6.42 | 6.79 | 6.79 | 3.26% | 113,153 |
| Feb 4, 2025 | 6.06 | 6.67 | 6.03 | 6.57 | 6.57 | 8.41% | 131,162 |
| Feb 3, 2025 | 6.22 | 6.28 | 5.76 | 6.06 | 6.06 | -6.00% | 202,390 |
| Jan 31, 2025 | 6.50 | 6.86 | 6.13 | 6.45 | 6.45 | -1.42% | 212,256 |
| Jan 30, 2025 | 6.75 | 6.84 | 6.51 | 6.54 | 6.54 | -1.65% | 111,645 |
| Jan 29, 2025 | 6.88 | 7.00 | 6.22 | 6.65 | 6.65 | -3.90% | 202,945 |
| Jan 28, 2025 | 7.00 | 7.20 | 6.50 | 6.92 | 6.92 | -1.31% | 259,861 |
| Jan 27, 2025 | 7.47 | 7.47 | 6.66 | 7.01 | 7.01 | -5.70% | 280,351 |
| Jan 24, 2025 | 7.00 | 7.90 | 6.94 | 7.44 | 7.44 | 4.23% | 280,336 |
| Jan 23, 2025 | 7.75 | 7.76 | 7.06 | 7.14 | 7.14 | -8.57% | 412,231 |
| Jan 22, 2025 | 8.38 | 8.49 | 7.63 | 7.80 | 7.80 | -6.61% | 344,350 |
| Jan 21, 2025 | 9.11 | 9.13 | 8.03 | 8.36 | 8.36 | -5.26% | 276,271 |
| Jan 17, 2025 | 9.22 | 9.24 | 8.71 | 8.82 | 8.82 | -0.93% | 180,903 |
| Jan 16, 2025 | 8.77 | 9.11 | 8.50 | 8.90 | 8.90 | 0.02% | 189,257 |