Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
1.220
-0.180 (-12.86%)
Apr 21, 2025, 4:00 PM EDT - Market closed

Workhorse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20251.411.411.201.20--14.29%488,878
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
Apr 8, 20251.341.341.201.211.21-2.42%483,635
Apr 7, 20251.301.521.201.241.24-7.46%1,206,505
Apr 4, 20251.291.371.251.341.343.88%508,110
Apr 3, 20251.411.431.281.291.29-12.24%399,117
Apr 2, 20251.681.691.461.471.47-13.02%559,795
Apr 1, 20251.831.831.651.691.69-8.15%349,052
Mar 31, 20252.032.051.831.841.84-5.15%511,870
Mar 28, 20252.032.051.831.941.94-5.37%413,469
Mar 27, 20252.122.182.042.052.05-2.38%246,463
Mar 26, 20252.332.402.072.102.10-9.09%516,333
Mar 25, 20252.202.892.132.312.315.48%1,226,184
Mar 24, 20252.162.342.152.192.192.82%416,091
Mar 21, 20252.152.182.042.132.13-3.18%327,847
Mar 20, 20252.042.252.012.202.206.80%435,602
Mar 19, 20252.152.181.912.062.06-2.83%601,859
Mar 18, 20252.082.292.062.122.124.43%573,323
Mar 17, 20252.652.902.032.032.03-22.01%900,687
Mar 14, 20252.682.712.402.602.600.89%472,201
Mar 13, 20253.253.252.442.582.58-22.99%703,759
Mar 12, 20253.754.063.263.353.35-26.54%602,738
Mar 11, 20254.244.594.004.564.5611.22%222,161
Mar 10, 20254.444.503.964.104.10-5.70%241,994
Mar 7, 20254.334.524.114.354.35-1.50%252,296
Mar 6, 20254.634.634.064.414.41-2.63%510,731
Mar 5, 20254.604.694.254.534.53-0.83%267,982
Mar 4, 20254.754.754.274.574.57-5.58%368,947
Mar 3, 20255.415.444.804.844.84-9.29%237,879
Feb 28, 20255.585.585.015.345.34-4.41%132,850
Feb 27, 20255.965.965.435.585.58-4.53%133,259
Feb 26, 20255.775.995.195.855.851.28%396,352
Feb 25, 20256.016.065.755.775.77-5.73%134,913
Feb 24, 20256.256.255.766.136.130.66%181,182
Feb 21, 20256.486.486.036.096.09-6.23%195,559
Feb 20, 20257.037.036.476.496.49-7.35%136,753
Feb 19, 20256.757.216.557.007.002.77%122,261
Feb 18, 20257.217.346.766.826.82-5.49%177,394
Feb 14, 20257.147.547.007.217.21-0.92%170,307
Feb 13, 20256.807.556.507.287.2810.06%342,257
Feb 12, 20256.167.006.136.616.615.82%162,015
Feb 11, 20256.506.566.216.256.25-3.77%79,847
Feb 10, 20256.136.636.006.496.496.90%145,523
Feb 7, 20256.386.496.036.086.08-6.54%109,859