Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
5.56
0.00 (0.00%)
At close: Dec 24, 2025, 4:00 PM EST
5.34
-0.22 (-3.96%)
Pre-market: Dec 26, 2025, 8:14 AM EST
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.42 | 5.68 | 5.26 | 5.56 | 5.56 | 1.65% | 168,273 |
| Dec 23, 2025 | 5.53 | 5.53 | 5.10 | 5.47 | 5.47 | -2.15% | 364,607 |
| Dec 22, 2025 | 5.40 | 6.00 | 5.40 | 5.59 | 5.59 | 3.90% | 331,458 |
| Dec 19, 2025 | 5.34 | 5.57 | 5.10 | 5.38 | 5.38 | 2.67% | 302,820 |
| Dec 18, 2025 | 5.45 | 5.72 | 5.23 | 5.24 | 5.24 | -3.68% | 127,931 |
| Dec 17, 2025 | 5.71 | 5.78 | 5.43 | 5.44 | 5.44 | -4.90% | 105,943 |
| Dec 16, 2025 | 5.84 | 5.94 | 5.40 | 5.72 | 5.72 | -4.03% | 212,709 |
| Dec 15, 2025 | 6.44 | 6.59 | 5.83 | 5.96 | 5.96 | -8.45% | 268,103 |
| Dec 12, 2025 | 6.42 | 6.77 | 6.10 | 6.51 | 6.51 | 0.77% | 213,243 |
| Dec 11, 2025 | 6.46 | 6.60 | 5.80 | 6.46 | 6.46 | -1.15% | 360,934 |
| Dec 10, 2025 | 6.94 | 7.13 | 6.39 | 6.54 | 6.54 | -8.47% | 396,621 |
| Dec 9, 2025 | 7.12 | 7.29 | 6.30 | 7.14 | 7.14 | -5.93% | 682,556 |
| Dec 8, 2025 | 10.80 | 11.80 | 6.60 | 7.59 | 7.59 | -19.03% | 3,242,447 |
| Dec 5, 2025 | 10.13 | 10.16 | 9.24 | 9.37 | 9.37 | -8.37% | 143,202 |
| Dec 4, 2025 | 10.25 | 10.44 | 9.85 | 10.23 | 10.23 | -5.17% | 94,287 |
| Dec 3, 2025 | 9.72 | 10.80 | 9.72 | 10.79 | 10.79 | 10.78% | 95,128 |
| Dec 2, 2025 | 10.08 | 10.26 | 9.48 | 9.74 | 9.74 | -3.58% | 111,687 |
| Dec 1, 2025 | 10.39 | 10.68 | 9.84 | 10.10 | 10.10 | -5.22% | 75,431 |
| Nov 28, 2025 | 10.44 | 10.75 | 10.20 | 10.66 | 10.66 | 2.28% | 64,201 |
| Nov 26, 2025 | 11.14 | 11.28 | 9.84 | 10.42 | 10.42 | -6.94% | 219,411 |
| Nov 25, 2025 | 12.24 | 12.96 | 10.60 | 11.20 | 11.19 | -6.15% | 223,052 |
| Nov 24, 2025 | 10.77 | 12.84 | 10.56 | 11.93 | 11.93 | 12.95% | 339,829 |
| Nov 21, 2025 | 11.66 | 11.66 | 9.37 | 10.56 | 10.56 | -5.88% | 334,050 |
| Nov 20, 2025 | 8.64 | 12.36 | 8.55 | 11.22 | 11.22 | 28.35% | 2,373,605 |
| Nov 19, 2025 | 8.83 | 8.87 | 7.84 | 8.74 | 8.74 | -3.98% | 219,422 |
| Nov 18, 2025 | 6.71 | 10.30 | 6.48 | 9.10 | 9.10 | 37.65% | 1,548,686 |
| Nov 17, 2025 | 7.46 | 7.46 | 6.36 | 6.61 | 6.61 | -10.96% | 145,810 |
| Nov 14, 2025 | 7.80 | 8.10 | 7.21 | 7.43 | 7.43 | -5.95% | 85,077 |
| Nov 13, 2025 | 8.22 | 8.22 | 7.45 | 7.90 | 7.90 | -5.41% | 137,002 |
| Nov 12, 2025 | 8.58 | 8.86 | 8.26 | 8.35 | 8.35 | -2.04% | 121,088 |
| Nov 11, 2025 | 9.60 | 9.60 | 8.30 | 8.52 | 8.52 | -9.28% | 172,109 |
| Nov 10, 2025 | 9.84 | 10.80 | 8.84 | 9.40 | 9.40 | -0.45% | 255,612 |
| Nov 7, 2025 | 9.98 | 10.02 | 9.13 | 9.44 | 9.44 | -5.81% | 105,259 |
| Nov 6, 2025 | 10.62 | 10.68 | 9.96 | 10.02 | 10.02 | -4.73% | 65,745 |
| Nov 5, 2025 | 10.67 | 10.87 | 10.09 | 10.52 | 10.52 | -0.37% | 72,599 |
| Nov 4, 2025 | 11.16 | 11.24 | 10.20 | 10.56 | 10.56 | -5.07% | 100,781 |
| Nov 3, 2025 | 11.82 | 12.00 | 11.04 | 11.12 | 11.12 | -8.25% | 150,423 |
| Oct 31, 2025 | 12.24 | 12.24 | 11.68 | 12.12 | 12.12 | - | 186,414 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.00 | 12.12 | 12.12 | -4.72% | 94,696 |
| Oct 29, 2025 | 12.84 | 12.96 | 12.48 | 12.72 | 12.72 | -1.85% | 40,471 |
| Oct 28, 2025 | 13.20 | 13.20 | 12.72 | 12.96 | 12.96 | -0.92% | 52,412 |
| Oct 27, 2025 | 13.32 | 13.32 | 12.84 | 13.08 | 13.08 | -0.91% | 32,966 |
| Oct 24, 2025 | 13.32 | 13.44 | 12.96 | 13.20 | 13.20 | - | 77,264 |
| Oct 23, 2025 | 12.72 | 13.20 | 12.72 | 13.20 | 13.20 | 3.77% | 34,308 |
| Oct 22, 2025 | 13.32 | 13.32 | 12.48 | 12.72 | 12.72 | -5.36% | 67,308 |
| Oct 21, 2025 | 13.32 | 13.56 | 12.84 | 13.44 | 13.44 | 1.82% | 58,267 |
| Oct 20, 2025 | 12.60 | 13.32 | 12.36 | 13.20 | 13.20 | 6.80% | 80,748 |
| Oct 17, 2025 | 12.48 | 12.54 | 12.12 | 12.36 | 12.36 | -0.96% | 60,803 |
| Oct 16, 2025 | 13.20 | 13.32 | 12.36 | 12.48 | 12.48 | -5.45% | 75,515 |
| Oct 15, 2025 | 13.44 | 13.50 | 12.84 | 13.20 | 13.20 | - | 59,749 |