Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
0.9915
+0.0063 (0.64%)
At close: Jun 20, 2025, 4:00 PM
0.9900
-0.0015 (-0.15%)
After-hours: Jun 20, 2025, 7:57 PM EDT

Workhorse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.001.010.960.990.990.64%411,859
Jun 18, 20250.991.000.970.990.991.57%156,551
Jun 17, 20251.001.030.960.970.97-3.96%370,298
Jun 16, 20251.001.100.981.011.013.06%637,029
Jun 13, 20250.951.000.940.980.981.61%222,734
Jun 12, 20251.031.030.950.960.96-6.36%403,233
Jun 11, 20251.031.081.011.031.030.98%458,374
Jun 10, 20251.061.111.001.021.02-0.97%880,560
Jun 9, 20250.951.050.921.031.039.75%1,011,713
Jun 6, 20250.910.950.890.940.944.41%375,912
Jun 5, 20250.930.930.880.900.90-1.96%279,158
Jun 4, 20250.910.950.900.920.92-0.23%425,018
Jun 3, 20250.850.920.830.920.928.13%591,902
Jun 2, 20250.890.910.830.850.85-5.04%533,404
May 30, 20250.960.970.890.900.90-6.77%417,764
May 29, 20251.041.070.930.960.96-6.80%673,483
May 28, 20250.951.110.941.031.0310.02%2,254,858
May 27, 20250.900.950.880.940.947.61%602,985
May 23, 20250.840.880.830.870.872.84%336,364
May 22, 20250.820.850.810.850.851.08%441,636
May 21, 20250.880.890.820.840.84-4.63%578,109
May 20, 20250.860.910.860.880.881.18%569,190
May 19, 20250.900.900.810.870.87-3.08%749,852
May 16, 20250.910.920.900.900.90-0.67%738,343
May 15, 20250.981.010.890.900.90-9.45%1,131,721
May 14, 20251.041.040.991.001.00-3.40%805,523
May 13, 20251.051.061.011.031.03-705,263
May 12, 20251.021.061.001.031.033.10%950,104
May 9, 20251.051.050.961.001.00-4.86%920,219
May 8, 20251.071.081.031.051.05-2.78%964,537
May 7, 20251.061.081.031.081.081.89%573,490
May 6, 20251.091.091.051.061.06-3.64%403,099
May 5, 20251.141.151.071.101.10-3.51%480,569
May 2, 20251.071.171.061.141.147.55%838,218
May 1, 20251.101.101.031.061.06-2.75%742,929
Apr 30, 20251.131.141.061.091.09-5.22%593,412
Apr 29, 20251.161.171.121.151.15-2.54%535,639
Apr 28, 20251.171.221.141.181.181.72%588,422
Apr 25, 20251.181.191.131.161.16-2.52%509,799
Apr 24, 20251.171.201.141.191.190.85%452,047
Apr 23, 20251.271.271.141.181.18-2.48%1,180,239
Apr 22, 20251.241.321.161.211.21-1.63%990,105
Apr 21, 20251.411.411.191.231.23-12.14%649,911
Apr 17, 20251.311.571.311.401.406.87%867,282
Apr 16, 20251.291.351.261.311.311.55%161,496
Apr 15, 20251.351.361.221.291.29-4.44%324,427
Apr 14, 20251.281.381.141.351.358.00%689,814
Apr 11, 20251.251.271.161.251.251.63%332,958
Apr 10, 20251.211.291.161.231.231.65%697,706
Apr 9, 20251.251.301.091.211.21-922,422