Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
0.8436
+0.0321 (3.96%)
Dec 3, 2025, 1:49 PM EST - Market open
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | - | 4.83% | 301,471 |
| Dec 2, 2025 | 0.84 | 0.86 | 0.79 | 0.81 | 0.81 | -3.59% | 1,302,553 |
| Dec 1, 2025 | 0.87 | 0.89 | 0.82 | 0.84 | 0.84 | -5.21% | 905,182 |
| Nov 28, 2025 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 2.28% | 746,427 |
| Nov 26, 2025 | 0.93 | 0.94 | 0.82 | 0.87 | 0.87 | -6.94% | 2,632,934 |
| Nov 25, 2025 | 1.02 | 1.08 | 0.88 | 0.93 | 0.93 | -6.15% | 2,676,627 |
| Nov 24, 2025 | 0.90 | 1.07 | 0.88 | 0.99 | 0.99 | 12.95% | 4,056,075 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.78 | 0.88 | 0.88 | -5.88% | 3,939,504 |
| Nov 20, 2025 | 0.72 | 1.03 | 0.71 | 0.94 | 0.94 | 28.35% | 28,401,444 |
| Nov 19, 2025 | 0.74 | 0.74 | 0.65 | 0.73 | 0.73 | -3.98% | 2,633,075 |
| Nov 18, 2025 | 0.56 | 0.86 | 0.54 | 0.76 | 0.76 | 37.65% | 18,584,245 |
| Nov 17, 2025 | 0.62 | 0.62 | 0.53 | 0.55 | 0.55 | -10.95% | 1,749,727 |
| Nov 14, 2025 | 0.65 | 0.67 | 0.60 | 0.62 | 0.62 | -5.96% | 1,020,931 |
| Nov 13, 2025 | 0.69 | 0.69 | 0.62 | 0.66 | 0.66 | -5.40% | 1,644,035 |
| Nov 12, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -2.04% | 1,453,066 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.69 | 0.71 | 0.71 | -9.28% | 2,065,313 |
| Nov 10, 2025 | 0.82 | 0.90 | 0.74 | 0.78 | 0.78 | -0.45% | 3,067,349 |
| Nov 7, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -5.81% | 1,263,116 |
| Nov 6, 2025 | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -4.72% | 788,947 |
| Nov 5, 2025 | 0.89 | 0.91 | 0.84 | 0.88 | 0.88 | -0.38% | 871,194 |
| Nov 4, 2025 | 0.93 | 0.94 | 0.85 | 0.88 | 0.88 | -5.07% | 1,209,381 |
| Nov 3, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -8.25% | 1,805,077 |
| Oct 31, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | - | 2,236,977 |
| Oct 30, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -4.72% | 1,136,363 |
| Oct 29, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 485,654 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 628,947 |
| Oct 27, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 395,595 |
| Oct 24, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 927,169 |
| Oct 23, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 411,699 |
| Oct 22, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -5.36% | 807,706 |
| Oct 21, 2025 | 1.11 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 699,208 |
| Oct 20, 2025 | 1.05 | 1.11 | 1.03 | 1.10 | 1.10 | 6.80% | 968,981 |
| Oct 17, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 729,639 |
| Oct 16, 2025 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -5.45% | 906,188 |
| Oct 15, 2025 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | - | 716,994 |
| Oct 14, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | - | 801,231 |
| Oct 13, 2025 | 1.05 | 1.11 | 1.03 | 1.10 | 1.10 | 5.77% | 1,210,135 |
| Oct 10, 2025 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -4.59% | 1,649,031 |
| Oct 9, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 699,243 |
| Oct 8, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 1,091,511 |
| 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 |