Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
2.980
-0.005 (-0.17%)
May 18, 2026, 4:00 PM EDT - Market closed
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | -0.17% | 152,863 |
| May 15, 2026 | 3.46 | 3.52 | 2.98 | 2.99 | 2.99 | -17.54% | 304,018 |
| May 14, 2026 | 3.60 | 4.09 | 3.45 | 3.62 | 3.62 | 2.26% | 305,783 |
| May 13, 2026 | 3.42 | 3.70 | 3.39 | 3.54 | 3.54 | 3.51% | 155,617 |
| May 12, 2026 | 3.60 | 3.73 | 3.38 | 3.42 | 3.42 | -5.00% | 142,898 |
| May 11, 2026 | 3.49 | 3.88 | 3.36 | 3.60 | 3.60 | 2.56% | 287,021 |
| May 8, 2026 | 3.63 | 3.74 | 3.35 | 3.51 | 3.51 | -3.31% | 157,660 |
| May 7, 2026 | 4.04 | 4.07 | 3.54 | 3.63 | 3.63 | -10.81% | 374,053 |
| May 6, 2026 | 3.19 | 4.26 | 3.18 | 4.07 | 4.07 | 27.99% | 909,758 |
| May 5, 2026 | 3.25 | 3.28 | 3.11 | 3.18 | 3.18 | -1.24% | 78,140 |
| May 4, 2026 | 3.30 | 3.40 | 3.15 | 3.22 | 3.22 | -0.92% | 193,085 |
| May 1, 2026 | 2.93 | 3.43 | 2.89 | 3.25 | 3.25 | 12.07% | 670,604 |
| Apr 30, 2026 | 2.35 | 3.16 | 2.35 | 2.90 | 2.90 | 23.93% | 1,381,194 |
| Apr 29, 2026 | 2.44 | 2.44 | 2.31 | 2.34 | 2.34 | -3.31% | 121,978 |
| Apr 28, 2026 | 2.56 | 2.60 | 2.36 | 2.42 | 2.42 | -5.10% | 118,163 |
| Apr 27, 2026 | 2.70 | 2.76 | 2.52 | 2.55 | 2.55 | -4.49% | 101,900 |
| Apr 24, 2026 | 2.70 | 2.70 | 2.53 | 2.67 | 2.67 | 0.38% | 120,543 |
| Apr 23, 2026 | 2.82 | 2.99 | 2.59 | 2.66 | 2.66 | -6.67% | 158,533 |
| Apr 22, 2026 | 2.95 | 3.00 | 2.81 | 2.85 | 2.85 | -2.06% | 201,601 |
| Apr 21, 2026 | 2.90 | 3.00 | 2.85 | 2.91 | 2.91 | - | 240,846 |
| Apr 20, 2026 | 2.81 | 2.93 | 2.72 | 2.91 | 2.91 | 3.93% | 123,842 |
| Apr 17, 2026 | 2.83 | 2.96 | 2.74 | 2.80 | 2.80 | 1.82% | 202,821 |
| Apr 16, 2026 | 2.84 | 2.85 | 2.69 | 2.75 | 2.75 | -3.17% | 92,738 |
| Apr 15, 2026 | 2.71 | 2.87 | 2.56 | 2.84 | 2.84 | 5.58% | 130,931 |
| Apr 14, 2026 | 2.62 | 2.84 | 2.56 | 2.69 | 2.69 | 3.07% | 186,840 |
| Apr 13, 2026 | 2.40 | 2.63 | 2.40 | 2.61 | 2.61 | 6.97% | 113,625 |
| Apr 10, 2026 | 2.45 | 2.49 | 2.36 | 2.44 | 2.44 | - | 126,064 |
| Apr 9, 2026 | 2.50 | 2.53 | 2.40 | 2.44 | 2.44 | -3.56% | 80,775 |
| Apr 8, 2026 | 2.52 | 2.65 | 2.48 | 2.53 | 2.53 | 2.02% | 99,625 |
| Apr 7, 2026 | 2.58 | 2.62 | 2.42 | 2.48 | 2.48 | -4.98% | 111,381 |
| Apr 6, 2026 | 2.71 | 2.75 | 2.51 | 2.61 | 2.61 | -1.51% | 155,878 |
| Apr 2, 2026 | 2.76 | 2.76 | 2.56 | 2.65 | 2.65 | -4.68% | 179,442 |
| Apr 1, 2026 | 3.25 | 3.25 | 2.77 | 2.78 | 2.78 | -7.95% | 168,549 |
| Mar 31, 2026 | 3.00 | 3.09 | 2.90 | 3.02 | 3.02 | 3.07% | 150,015 |
| Mar 30, 2026 | 2.95 | 2.96 | 2.76 | 2.93 | 2.93 | 5.78% | 102,170 |
| Mar 27, 2026 | 3.06 | 3.09 | 2.73 | 2.77 | 2.77 | -10.36% | 174,787 |
| Mar 26, 2026 | 3.20 | 3.29 | 3.03 | 3.09 | 3.09 | -2.83% | 83,318 |
| Mar 25, 2026 | 3.16 | 3.20 | 3.11 | 3.18 | 3.18 | 0.95% | 54,397 |
| Mar 24, 2026 | 3.22 | 3.31 | 3.10 | 3.15 | 3.15 | -4.83% | 47,451 |
| Mar 23, 2026 | 3.29 | 3.40 | 3.21 | 3.31 | 3.31 | 2.16% | 92,261 |
| Mar 20, 2026 | 3.12 | 3.26 | 3.03 | 3.24 | 3.24 | 4.18% | 230,455 |
| Mar 19, 2026 | 3.10 | 3.22 | 3.04 | 3.11 | 3.11 | -1.27% | 70,256 |
| Mar 18, 2026 | 3.28 | 3.36 | 3.09 | 3.15 | 3.15 | -6.25% | 87,090 |
| Mar 17, 2026 | 3.38 | 3.43 | 3.30 | 3.36 | 3.36 | -0.59% | 45,319 |
| Mar 16, 2026 | 3.39 | 3.40 | 3.24 | 3.38 | 3.38 | 2.11% | 49,073 |
| Mar 13, 2026 | 3.37 | 3.46 | 3.23 | 3.31 | 3.31 | -1.49% | 60,516 |
| Mar 12, 2026 | 3.47 | 3.48 | 3.32 | 3.36 | 3.36 | -4.00% | 79,823 |
| Mar 11, 2026 | 3.48 | 3.60 | 3.42 | 3.50 | 3.50 | 0.29% | 51,324 |
| Mar 10, 2026 | 3.54 | 3.58 | 3.41 | 3.49 | 3.49 | -0.29% | 52,828 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.24 | 3.50 | 3.50 | 1.74% | 72,826 |