Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
1.110
+0.020 (1.83%)
At close: Oct 8, 2025, 4:00 PM EDT
1.100
-0.010 (-0.90%)
After-hours: Oct 8, 2025, 7:55 PM EDT
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 1,079,644 |
| Oct 7, 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 1,238,387 |
| Oct 6, 2025 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | - | 1,254,844 |
| Oct 3, 2025 | 1.11 | 1.24 | 1.11 | 1.15 | 1.15 | 3.60% | 3,066,878 |
| Oct 2, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 729,482 |
| Oct 1, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 1,120,830 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 485,718 |
| Sep 29, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 769,187 |
| Sep 26, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 747,741 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 1,627,293 |
| Sep 24, 2025 | 1.13 | 1.22 | 1.11 | 1.12 | 1.12 | -0.88% | 1,728,301 |
| Sep 23, 2025 | 1.15 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 1,557,723 |
| Sep 22, 2025 | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 965,231 |
| Sep 19, 2025 | 1.17 | 1.25 | 1.11 | 1.12 | 1.12 | -1.75% | 2,796,328 |
| Sep 18, 2025 | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 1,396,031 |
| Sep 17, 2025 | 1.12 | 1.18 | 1.10 | 1.11 | 1.11 | -0.89% | 1,316,196 |
| Sep 16, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 979,289 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 983,215 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 1,355,876 |
| Sep 11, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 1,034,230 |
| Sep 10, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 1,000,109 |
| Sep 9, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 867,211 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 662,869 |
| Sep 5, 2025 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 1.61% | 613,355 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 717,492 |
| Sep 3, 2025 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 376,933 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 470,581 |
| Aug 29, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.32 | -3.65% | 669,260 |
| Aug 28, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 541,345 |
| Aug 27, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 455,007 |
| Aug 26, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 636,152 |
| Aug 25, 2025 | 1.43 | 1.51 | 1.41 | 1.41 | 1.41 | -2.76% | 655,869 |
| Aug 22, 2025 | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | 2.11% | 722,586 |
| Aug 21, 2025 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 456,672 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 912,298 |
| Aug 19, 2025 | 1.61 | 1.63 | 1.44 | 1.45 | 1.45 | -9.94% | 1,520,467 |
| Aug 18, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | -2.42% | 1,215,547 |
| Aug 15, 2025 | 2.10 | 2.20 | 1.59 | 1.65 | 1.65 | -6.78% | 6,986,516 |
| Aug 14, 2025 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -3.28% | 553,530 |
| Aug 13, 2025 | 1.73 | 1.85 | 1.71 | 1.83 | 1.83 | 5.78% | 1,030,500 |
| Aug 12, 2025 | 1.71 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 1,187,220 |
| Aug 11, 2025 | 1.68 | 1.71 | 1.64 | 1.70 | 1.70 | - | 1,091,130 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | -2.30% | 1,010,637 |
| Aug 7, 2025 | 1.75 | 1.83 | 1.71 | 1.74 | 1.74 | 0.58% | 777,614 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.68 | 1.73 | 1.73 | -8.95% | 1,113,274 |
| Aug 5, 2025 | 1.78 | 2.05 | 1.75 | 1.90 | 1.90 | 9.20% | 2,886,790 |
| Aug 4, 2025 | 1.66 | 1.84 | 1.62 | 1.74 | 1.74 | 5.45% | 1,622,547 |
| Aug 1, 2025 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | -5.17% | 869,681 |
| 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 |