Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
4.600
-0.230 (-4.76%)
At close: Feb 4, 2026, 4:00 PM EST
4.610
+0.010 (0.22%)
After-hours: Feb 4, 2026, 7:57 PM EST
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.83 | 4.83 | 4.56 | 4.60 | 4.60 | -4.76% | 85,263 |
| Feb 3, 2026 | 4.85 | 4.96 | 4.62 | 4.83 | 4.83 | -0.41% | 64,509 |
| Feb 2, 2026 | 4.90 | 4.99 | 4.79 | 4.85 | 4.85 | -1.02% | 47,660 |
| Jan 30, 2026 | 4.76 | 5.00 | 4.75 | 4.90 | 4.90 | 1.66% | 91,252 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.60 | 4.82 | 4.82 | - | 99,178 |
| Jan 28, 2026 | 4.97 | 5.01 | 4.74 | 4.82 | 4.82 | -1.83% | 115,687 |
| Jan 27, 2026 | 4.93 | 4.95 | 4.77 | 4.91 | 4.91 | -0.41% | 93,051 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.82 | 4.93 | 4.93 | -1.40% | 108,692 |
| Jan 23, 2026 | 5.03 | 5.08 | 4.91 | 5.00 | 5.00 | -2.53% | 74,185 |
| Jan 22, 2026 | 5.09 | 5.25 | 5.00 | 5.13 | 5.13 | 2.60% | 77,535 |
| Jan 21, 2026 | 5.05 | 5.26 | 4.95 | 5.00 | 5.00 | -1.19% | 88,283 |
| Jan 20, 2026 | 5.10 | 5.15 | 4.77 | 5.06 | 5.06 | -2.32% | 158,291 |
| Jan 16, 2026 | 5.21 | 5.35 | 5.04 | 5.18 | 5.18 | 0.39% | 185,001 |
| Jan 15, 2026 | 5.20 | 5.34 | 5.12 | 5.16 | 5.16 | -2.82% | 118,824 |
| Jan 14, 2026 | 5.30 | 5.34 | 5.19 | 5.31 | 5.31 | -0.75% | 73,219 |
| Jan 13, 2026 | 5.63 | 5.65 | 5.30 | 5.35 | 5.35 | -5.64% | 167,582 |
| Jan 12, 2026 | 5.34 | 5.67 | 5.12 | 5.67 | 5.67 | 5.39% | 194,696 |
| Jan 9, 2026 | 5.57 | 5.58 | 5.33 | 5.38 | 5.38 | -2.36% | 111,065 |
| Jan 8, 2026 | 5.30 | 5.65 | 5.20 | 5.51 | 5.51 | 2.80% | 144,019 |
| Jan 7, 2026 | 5.76 | 5.80 | 5.30 | 5.36 | 5.36 | -7.75% | 192,179 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.57 | 5.81 | 5.81 | -0.17% | 91,615 |
| Jan 5, 2026 | 5.63 | 6.00 | 5.54 | 5.82 | 5.82 | 4.68% | 155,462 |
| Jan 2, 2026 | 5.19 | 5.59 | 5.14 | 5.56 | 5.56 | 9.23% | 343,814 |
| Dec 31, 2025 | 5.25 | 5.27 | 5.01 | 5.09 | 5.09 | -3.42% | 250,140 |
| Dec 30, 2025 | 5.41 | 5.53 | 5.24 | 5.27 | 5.27 | -3.13% | 174,253 |
| Dec 29, 2025 | 5.47 | 5.71 | 5.36 | 5.44 | 5.44 | -2.68% | 178,800 |
| Dec 26, 2025 | 5.52 | 5.59 | 5.20 | 5.59 | 5.59 | 0.54% | 119,458 |
| Dec 24, 2025 | 5.42 | 5.68 | 5.26 | 5.56 | 5.56 | 1.65% | 169,597 |
| Dec 23, 2025 | 5.53 | 5.53 | 5.10 | 5.47 | 5.47 | -2.15% | 365,086 |
| Dec 22, 2025 | 5.40 | 6.00 | 5.40 | 5.59 | 5.59 | 3.90% | 333,637 |
| Dec 19, 2025 | 5.34 | 5.57 | 5.10 | 5.38 | 5.38 | 2.67% | 304,243 |
| Dec 18, 2025 | 5.45 | 5.72 | 5.23 | 5.24 | 5.24 | -3.68% | 128,776 |
| 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 |