Workhorse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.56	0.56	0.52	0.52	0.52	-7.35%	1,646,250
Feb 19, 2025	0.54	0.58	0.52	0.56	0.56	2.77%	1,528,273
Feb 18, 2025	0.58	0.59	0.54	0.55	0.55	-5.49%	2,217,436
Feb 14, 2025	0.57	0.60	0.56	0.58	0.58	-0.91%	2,128,847
Feb 13, 2025	0.54	0.60	0.52	0.58	0.58	10.06%	4,278,223
Feb 12, 2025	0.49	0.56	0.49	0.53	0.53	5.82%	2,025,196
Feb 11, 2025	0.52	0.52	0.50	0.50	0.50	-3.77%	998,095
Feb 10, 2025	0.49	0.53	0.48	0.52	0.52	6.89%	1,819,048
Feb 7, 2025	0.51	0.52	0.48	0.49	0.49	-6.54%	1,373,240
Feb 6, 2025	0.55	0.56	0.51	0.52	0.52	-4.20%	2,148,024
Feb 5, 2025	0.53	0.56	0.51	0.54	0.54	3.25%	1,414,417
Feb 4, 2025	0.49	0.53	0.48	0.53	0.53	8.41%	1,639,535
Feb 3, 2025	0.50	0.50	0.46	0.48	0.48	-5.99%	2,529,875
Jan 31, 2025	0.52	0.55	0.49	0.52	0.52	-1.43%	2,653,206
Jan 30, 2025	0.54	0.55	0.52	0.52	0.52	-1.65%	1,395,566
Jan 29, 2025	0.55	0.56	0.50	0.53	0.53	-3.90%	2,536,821
Jan 28, 2025	0.56	0.58	0.52	0.55	0.55	-1.30%	3,248,265
Jan 27, 2025	0.60	0.60	0.53	0.56	0.56	-5.71%	3,504,396
Jan 24, 2025	0.56	0.63	0.56	0.60	0.60	4.24%	3,504,212
Jan 23, 2025	0.62	0.62	0.57	0.57	0.57	-8.57%	5,152,892
Jan 22, 2025	0.67	0.68	0.61	0.62	0.62	-6.61%	4,304,377
Jan 21, 2025	0.73	0.73	0.64	0.67	0.67	-5.26%	3,453,398
Jan 17, 2025	0.74	0.74	0.70	0.71	0.71	-0.93%	2,261,293
Jan 16, 2025	0.70	0.73	0.68	0.71	0.71	0.01%	2,365,717
Jan 15, 2025	0.72	0.73	0.67	0.71	0.71	1.18%	4,103,215
Jan 14, 2025	0.73	0.75	0.69	0.70	0.70	-3.31%	2,787,822
Jan 13, 2025	0.75	0.75	0.69	0.73	0.73	-4.55%	2,889,070
Jan 10, 2025	0.75	0.77	0.72	0.76	0.76	-0.13%	2,955,756
Jan 8, 2025	0.79	0.79	0.73	0.76	0.76	-6.67%	3,558,063
Jan 7, 2025	0.88	0.88	0.80	0.82	0.82	-6.73%	3,024,174
Jan 6, 2025	0.88	0.92	0.83	0.88	0.88	3.65%	4,455,686
Jan 3, 2025	0.77	0.87	0.74	0.85	0.85	12.87%	4,417,300
Jan 2, 2025	0.71	0.79	0.68	0.75	0.75	7.42%	3,634,434
Dec 31, 2024	0.75	0.75	0.67	0.70	0.70	-6.28%	4,764,154
Dec 30, 2024	0.78	0.78	0.73	0.74	0.74	-5.46%	4,394,850
Dec 27, 2024	0.83	0.87	0.77	0.79	0.79	-5.99%	2,703,524
Dec 26, 2024	0.78	0.93	0.74	0.84	0.84	8.13%	4,726,544
Dec 24, 2024	0.74	0.79	0.73	0.78	0.78	2.35%	1,883,808
Dec 23, 2024	0.80	0.81	0.74	0.76	0.76	-5.75%	2,981,503
Dec 20, 2024	0.75	0.82	0.74	0.80	0.80	6.20%	2,979,520
Dec 19, 2024	0.83	0.85	0.75	0.76	0.76	-6.60%	3,014,055
Dec 18, 2024	0.89	0.93	0.81	0.81	0.81	-5.81%	3,543,040
Dec 17, 2024	0.91	0.92	0.85	0.86	0.86	-3.86%	3,358,111
Dec 16, 2024	0.99	1.02	0.89	0.89	0.89	-10.55%	3,907,719
Dec 13, 2024	1.02	1.05	0.98	1.00	1.00	-2.91%	1,447,953
Dec 12, 2024	1.07	1.07	1.02	1.03	1.03	-3.74%	1,282,162
Dec 11, 2024	1.09	1.09	1.03	1.07	1.07	1.42%	1,134,889
Dec 10, 2024	1.12	1.12	1.05	1.06	1.06	-4.95%	1,316,473
Dec 9, 2024	1.12	1.21	1.08	1.11	1.11	0.91%	2,703,942
Dec 6, 2024	1.04	1.26	1.02	1.10	1.10	7.84%	4,830,073
Dec 5, 2024	1.03	1.05	0.99	1.02	1.02	-	1,431,250
Dec 4, 2024	1.03	1.06	1.00	1.02	1.02	0.99%	1,337,614
Dec 3, 2024	1.02	1.04	1.00	1.01	1.01	-2.88%	1,400,137
Dec 2, 2024	1.09	1.11	1.03	1.04	1.04	-3.70%	2,465,146
Nov 29, 2024	1.05	1.11	1.00	1.08	1.08	0.93%	1,585,459
Nov 27, 2024	1.09	1.13	1.05	1.07	1.07	-	1,476,451
Nov 26, 2024	1.15	1.18	1.04	1.07	1.07	-6.96%	2,526,732
Nov 25, 2024	1.10	1.25	1.09	1.15	1.15	4.55%	3,691,681
Nov 22, 2024	1.02	1.19	1.00	1.10	1.10	14.44%	5,206,858
Nov 21, 2024	1.05	1.08	0.88	0.96	0.96	-8.46%	5,010,311
Nov 20, 2024	1.05	1.12	1.02	1.05	1.05	-13.93%	4,657,099
Nov 19, 2024	1.22	1.22	1.08	1.22	1.22	1.67%	4,700,008
Nov 18, 2024	1.27	1.33	1.19	1.20	1.20	-4.00%	2,689,838
Nov 15, 2024	1.16	1.42	1.00	1.25	1.25	5.93%	4,708,176
Nov 14, 2024	1.37	1.37	1.14	1.18	1.18	-14.49%	4,605,357
Nov 13, 2024	1.50	1.53	1.25	1.38	1.38	-4.17%	8,389,748
Nov 12, 2024	1.33	1.94	1.31	1.44	1.44	21.01%	39,956,696
Nov 11, 2024	0.81	1.20	0.80	1.19	1.19	51.11%	11,721,984
Nov 8, 2024	0.85	0.85	0.77	0.79	0.79	-6.42%	1,801,800
Nov 7, 2024	0.78	0.89	0.76	0.84	0.84	8.37%	3,335,474
Nov 6, 2024	0.77	0.78	0.73	0.78	0.78	2.37%	2,080,271
Nov 5, 2024	0.75	0.78	0.73	0.76	0.76	3.06%	1,116,041
Nov 4, 2024	0.78	0.78	0.73	0.74	0.74	-4.53%	714,423
Nov 1, 2024	0.75	0.78	0.75	0.77	0.77	1.93%	699,761
Oct 31, 2024	0.79	0.79	0.75	0.76	0.76	-2.76%	880,942
Oct 30, 2024	0.80	0.80	0.76	0.78	0.78	-3.25%	840,134
Oct 29, 2024	0.85	0.85	0.80	0.80	0.80	-5.98%	710,466
Oct 28, 2024	0.82	0.86	0.81	0.86	0.86	4.96%	954,438
Oct 25, 2024	0.78	0.82	0.78	0.81	0.81	3.44%	812,369
Oct 24, 2024	0.80	0.81	0.78	0.79	0.79	-0.64%	746,749
Oct 23, 2024	0.82	0.83	0.77	0.79	0.79	-4.94%	1,046,638
Oct 22, 2024	0.79	0.84	0.79	0.83	0.83	4.41%	837,798
Oct 21, 2024	0.83	0.83	0.78	0.80	0.80	-3.39%	772,381
Oct 18, 2024	0.80	0.83	0.77	0.83	0.83	5.97%	934,519
Oct 17, 2024	0.87	0.87	0.78	0.78	0.78	-9.30%	1,720,944
Oct 16, 2024	0.85	0.89	0.83	0.86	0.86	1.14%	1,187,837
Oct 15, 2024	0.83	0.91	0.81	0.85	0.85	1.98%	2,046,626
Oct 14, 2024	0.81	0.84	0.79	0.83	0.83	5.29%	1,142,053
Oct 11, 2024	0.78	0.80	0.75	0.79	0.79	2.08%	408,262
Oct 10, 2024	0.77	0.82	0.76	0.78	0.78	1.16%	1,249,346
Oct 9, 2024	0.72	0.77	0.69	0.77	0.77	7.65%	1,169,777
Oct 8, 2024	0.73	0.73	0.69	0.71	0.71	-2.54%	1,285,822
Oct 7, 2024	0.77	0.77	0.72	0.73	0.73	-5.40%	1,355,236
Oct 4, 2024	0.71	0.79	0.71	0.77	0.77	9.93%	1,534,833
Oct 3, 2024	0.71	0.72	0.69	0.70	0.70	-3.58%	1,200,540
Oct 2, 2024	0.75	0.76	0.71	0.73	0.73	-2.81%	1,614,168
Oct 1, 2024	0.86	0.87	0.73	0.75	0.75	-13.72%	3,027,367
Sep 30, 2024	0.95	0.96	0.85	0.87	0.87	-4.02%	1,228,558
Sep 27, 2024	0.87	0.96	0.87	0.91	0.91	4.63%	1,839,276
Sep 26, 2024	0.83	0.89	0.82	0.87	0.87	6.71%	1,178,854