Workhorse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	0.90	0.93	0.80	0.81	0.81	-8.79%	2,185,406
Sep 24, 2024	0.77	0.92	0.77	0.89	0.89	17.02%	3,291,765
Sep 23, 2024	0.75	0.79	0.71	0.76	0.76	4.12%	1,614,178
Sep 20, 2024	0.79	0.79	0.73	0.73	0.73	-6.66%	1,561,325
Sep 19, 2024	0.76	0.80	0.72	0.78	0.78	6.84%	1,531,652
Sep 18, 2024	0.76	0.80	0.70	0.73	0.73	-0.66%	1,801,513
Sep 17, 2024	0.70	0.78	0.67	0.74	0.74	7.37%	2,939,159
Sep 16, 2024	0.69	0.71	0.66	0.69	0.69	1.15%	1,897,575
Sep 13, 2024	0.62	0.71	0.61	0.68	0.68	11.23%	3,098,732
Sep 12, 2024	0.64	0.65	0.60	0.61	0.61	-6.97%	2,628,457
Sep 11, 2024	0.69	0.70	0.61	0.66	0.66	-5.65%	3,650,854
Sep 10, 2024	0.74	0.77	0.66	0.70	0.70	-7.33%	7,974,379
Sep 9, 2024	0.62	0.81	0.57	0.75	0.75	29.53%	24,866,846
Sep 6, 2024	0.63	0.63	0.58	0.58	0.58	-8.02%	906,031
Sep 5, 2024	0.63	0.65	0.61	0.63	0.63	1.19%	916,442
Sep 4, 2024	0.62	0.64	0.61	0.62	0.62	0.88%	1,018,712
Sep 3, 2024	0.68	0.68	0.60	0.62	0.62	-9.31%	1,261,119
Aug 30, 2024	0.72	0.72	0.67	0.68	0.68	-2.17%	718,293
Aug 29, 2024	0.70	0.73	0.70	0.70	0.70	-3.19%	759,480
Aug 28, 2024	0.78	0.78	0.68	0.72	0.72	-7.76%	1,813,028
Aug 27, 2024	0.80	0.80	0.75	0.78	0.78	-0.98%	951,004
Aug 26, 2024	0.82	0.82	0.75	0.79	0.79	0.26%	1,151,928
Aug 23, 2024	0.81	0.82	0.70	0.78	0.78	-1.11%	2,630,656
Aug 22, 2024	0.88	0.89	0.78	0.79	0.79	-9.91%	3,296,908
Aug 21, 2024	0.98	0.98	0.87	0.88	0.88	-8.69%	2,772,551
Aug 20, 2024	1.08	1.10	0.86	0.96	0.96	-20.99%	5,365,778
Aug 19, 2024	1.20	1.23	1.16	1.22	1.22	3.39%	1,306,637
Aug 16, 2024	1.14	1.20	1.12	1.18	1.18	3.51%	872,507
Aug 15, 2024	1.09	1.15	1.07	1.14	1.14	3.64%	667,066
Aug 14, 2024	1.15	1.16	1.06	1.10	1.10	-5.17%	899,671
Aug 13, 2024	1.15	1.21	1.11	1.16	1.16	-	1,047,341
Aug 12, 2024	1.15	1.16	1.09	1.16	1.16	0.87%	735,804
Aug 9, 2024	1.19	1.22	1.14	1.15	1.15	-3.36%	645,943
Aug 8, 2024	1.13	1.20	1.13	1.19	1.19	3.48%	684,495
Aug 7, 2024	1.20	1.20	1.11	1.15	1.15	-0.86%	870,031
Aug 6, 2024	1.21	1.22	1.14	1.16	1.16	-	680,592
Aug 5, 2024	1.20	1.21	1.10	1.16	1.16	-10.08%	1,092,367
Aug 2, 2024	1.32	1.34	1.25	1.29	1.29	-3.73%	1,062,542
Aug 1, 2024	1.41	1.43	1.33	1.34	1.34	-8.22%	1,272,840
Jul 31, 2024	1.46	1.50	1.41	1.46	1.46	-0.68%	670,006
Jul 30, 2024	1.50	1.56	1.46	1.47	1.47	-1.34%	719,724
Jul 29, 2024	1.51	1.52	1.45	1.49	1.49	-	625,246
Jul 26, 2024	1.53	1.53	1.44	1.49	1.49	-0.67%	1,022,493
Jul 25, 2024	1.51	1.57	1.48	1.50	1.50	-0.66%	874,258
Jul 24, 2024	1.62	1.67	1.48	1.51	1.51	-9.31%	1,252,014
Jul 23, 2024	1.67	1.68	1.55	1.67	1.67	0.30%	946,431
Jul 22, 2024	1.70	1.76	1.57	1.66	1.66	-0.60%	1,346,724
Jul 19, 2024	1.89	1.89	1.62	1.67	1.67	-11.64%	1,208,796
Jul 18, 2024	1.95	2.08	1.75	1.89	1.89	-9.57%	3,500,381
Jul 17, 2024	2.16	2.20	1.87	2.09	2.09	0.48%	4,163,649
Jul 16, 2024	1.70	2.25	1.65	2.08	2.08	26.06%	7,424,034
Jul 15, 2024	1.75	1.76	1.62	1.65	1.65	-4.07%	788,889
Jul 12, 2024	1.78	1.78	1.65	1.72	1.72	-0.58%	1,116,347
Jul 11, 2024	1.51	1.78	1.50	1.73	1.73	17.69%	2,240,916
Jul 10, 2024	1.51	1.52	1.44	1.47	1.47	-1.34%	571,376
Jul 9, 2024	1.49	1.51	1.37	1.49	1.49	1.36%	1,018,574
Jul 8, 2024	1.34	1.50	1.33	1.47	1.47	9.70%	1,631,527
Jul 5, 2024	1.38	1.41	1.29	1.34	1.34	-1.47%	968,716
Jul 3, 2024	1.40	1.40	1.36	1.36	1.36	-	670,278
Jul 2, 2024	1.53	1.53	1.36	1.36	1.36	-10.53%	1,321,872