Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
0.8950
-0.0650 (-6.77%)
At close: May 30, 2025, 4:00 PM
0.9070
+0.0120 (1.34%)
After-hours: May 30, 2025, 7:59 PM EDT
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.96 | 0.97 | 0.89 | 0.90 | 0.90 | -6.77% | 417,764 |
| May 29, 2025 | 1.04 | 1.07 | 0.93 | 0.96 | 0.96 | -6.80% | 673,483 |
| May 28, 2025 | 0.95 | 1.11 | 0.94 | 1.03 | 1.03 | 10.02% | 2,254,858 |
| May 27, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 7.61% | 602,985 |
| May 23, 2025 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 2.84% | 336,364 |
| May 22, 2025 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 1.08% | 441,636 |
| May 21, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -4.63% | 578,109 |
| May 20, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 1.18% | 569,190 |
| May 19, 2025 | 0.90 | 0.90 | 0.81 | 0.87 | 0.87 | -3.08% | 749,852 |
| May 16, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.67% | 738,343 |
| May 15, 2025 | 0.98 | 1.01 | 0.89 | 0.90 | 0.90 | -9.45% | 1,131,721 |
| May 14, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.40% | 805,523 |
| May 13, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | - | 705,263 |
| May 12, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 3.10% | 950,104 |
| May 9, 2025 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -4.86% | 920,219 |
| May 8, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 964,537 |
| May 7, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 573,490 |
| May 6, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 403,099 |
| May 5, 2025 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 480,569 |
| May 2, 2025 | 1.07 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 838,218 |
| May 1, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 742,929 |
| Apr 30, 2025 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -5.22% | 593,412 |
| Apr 29, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 535,639 |
| Apr 28, 2025 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | 1.72% | 588,422 |
| Apr 25, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 509,799 |
| Apr 24, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 452,047 |
| Apr 23, 2025 | 1.27 | 1.27 | 1.14 | 1.18 | 1.18 | -2.48% | 1,180,239 |
| Apr 22, 2025 | 1.24 | 1.32 | 1.16 | 1.21 | 1.21 | -1.63% | 990,105 |
| Apr 21, 2025 | 1.41 | 1.41 | 1.19 | 1.23 | 1.23 | -12.14% | 649,911 |
| Apr 17, 2025 | 1.31 | 1.57 | 1.31 | 1.40 | 1.40 | 6.87% | 867,282 |
| Apr 16, 2025 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | 1.55% | 161,496 |
| Apr 15, 2025 | 1.35 | 1.36 | 1.22 | 1.29 | 1.29 | -4.44% | 324,427 |
| Apr 14, 2025 | 1.28 | 1.38 | 1.14 | 1.35 | 1.35 | 8.00% | 689,814 |
| Apr 11, 2025 | 1.25 | 1.27 | 1.16 | 1.25 | 1.25 | 1.63% | 332,958 |
| Apr 10, 2025 | 1.21 | 1.29 | 1.16 | 1.23 | 1.23 | 1.65% | 697,706 |
| Apr 9, 2025 | 1.25 | 1.30 | 1.09 | 1.21 | 1.21 | - | 922,422 |
| Apr 8, 2025 | 1.34 | 1.34 | 1.20 | 1.21 | 1.21 | -2.42% | 483,635 |
| Apr 7, 2025 | 1.30 | 1.52 | 1.20 | 1.24 | 1.24 | -7.46% | 1,206,505 |
| Apr 4, 2025 | 1.29 | 1.37 | 1.25 | 1.34 | 1.34 | 3.88% | 508,110 |
| Apr 3, 2025 | 1.41 | 1.43 | 1.28 | 1.29 | 1.29 | -12.24% | 399,117 |
| Apr 2, 2025 | 1.68 | 1.69 | 1.46 | 1.47 | 1.47 | -13.02% | 559,795 |
| Apr 1, 2025 | 1.83 | 1.83 | 1.65 | 1.69 | 1.69 | -8.15% | 349,052 |
| Mar 31, 2025 | 2.03 | 2.05 | 1.83 | 1.84 | 1.84 | -5.15% | 511,870 |
| Mar 28, 2025 | 2.03 | 2.05 | 1.83 | 1.94 | 1.94 | -5.37% | 413,469 |
| Mar 27, 2025 | 2.12 | 2.18 | 2.04 | 2.05 | 2.05 | -2.38% | 246,463 |
| Mar 26, 2025 | 2.33 | 2.40 | 2.07 | 2.10 | 2.10 | -9.09% | 516,333 |
| Mar 25, 2025 | 2.20 | 2.89 | 2.13 | 2.31 | 2.31 | 5.48% | 1,226,184 |
| Mar 24, 2025 | 2.16 | 2.34 | 2.15 | 2.19 | 2.19 | 2.82% | 416,091 |
| Mar 21, 2025 | 2.15 | 2.18 | 2.04 | 2.13 | 2.13 | -3.18% | 327,847 |
| Mar 20, 2025 | 2.04 | 2.25 | 2.01 | 2.20 | 2.20 | 6.80% | 435,602 |