Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
2.710
-0.050 (-1.81%)
At close: Jul 24, 2026, 4:00 PM EDT
2.676
-0.034 (-1.27%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Workhorse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.76 | 2.80 | 2.57 | 2.71 | 2.71 | -1.81% | 145,728 |
| Jul 23, 2026 | 2.75 | 2.86 | 2.66 | 2.76 | 2.76 | -1.08% | 61,485 |
| Jul 22, 2026 | 2.76 | 2.82 | 2.69 | 2.79 | 2.79 | 0.72% | 66,500 |
| Jul 21, 2026 | 2.77 | 2.82 | 2.68 | 2.77 | 2.77 | 0.36% | 64,354 |
| Jul 20, 2026 | 2.66 | 2.82 | 2.66 | 2.76 | 2.76 | 4.94% | 75,873 |
| Jul 17, 2026 | 2.62 | 2.70 | 2.58 | 2.63 | 2.63 | -2.23% | 56,237 |
| Jul 16, 2026 | 2.58 | 2.70 | 2.57 | 2.69 | 2.69 | 3.07% | 66,248 |
| Jul 15, 2026 | 2.63 | 2.73 | 2.56 | 2.61 | 2.61 | -1.14% | 96,249 |
| Jul 14, 2026 | 2.67 | 2.71 | 2.57 | 2.64 | 2.64 | - | 101,017 |
| Jul 13, 2026 | 2.69 | 2.69 | 2.56 | 2.64 | 2.64 | -0.38% | 52,985 |
| Jul 10, 2026 | 2.72 | 2.74 | 2.63 | 2.65 | 2.65 | -0.38% | 53,638 |
| Jul 9, 2026 | 2.67 | 2.72 | 2.60 | 2.66 | 2.66 | 0.38% | 67,516 |
| Jul 8, 2026 | 2.67 | 2.69 | 2.56 | 2.65 | 2.65 | -2.21% | 49,416 |
| Jul 7, 2026 | 2.80 | 2.83 | 2.67 | 2.71 | 2.71 | -3.21% | 86,034 |
| Jul 6, 2026 | 2.72 | 2.87 | 2.69 | 2.80 | 2.80 | 4.87% | 84,281 |
| Jul 2, 2026 | 3.05 | 3.22 | 2.66 | 2.67 | 2.67 | -9.18% | 129,255 |
| Jul 1, 2026 | 3.03 | 3.34 | 2.89 | 2.94 | 2.94 | -4.23% | 239,396 |
| Jun 30, 2026 | 3.01 | 3.11 | 2.92 | 3.07 | 3.07 | 0.99% | 202,671 |
| Jun 29, 2026 | 2.95 | 3.13 | 2.90 | 3.04 | 3.04 | 1.67% | 120,776 |
| Jun 26, 2026 | 2.78 | 3.03 | 2.78 | 2.99 | 2.99 | 5.65% | 195,508 |
| Jun 25, 2026 | 2.83 | 2.88 | 2.75 | 2.83 | 2.83 | 2.54% | 185,838 |
| Jun 24, 2026 | 2.81 | 2.88 | 2.71 | 2.76 | 2.76 | -1.43% | 119,271 |
| Jun 23, 2026 | 2.87 | 2.98 | 2.80 | 2.80 | 2.80 | -2.78% | 70,418 |
| Jun 22, 2026 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -4.95% | 88,985 |
| Jun 18, 2026 | 2.84 | 3.12 | 2.81 | 3.03 | 3.03 | 7.07% | 263,172 |
| Jun 17, 2026 | 2.85 | 2.97 | 2.79 | 2.83 | 2.83 | 1.43% | 118,034 |
| Jun 16, 2026 | 2.86 | 2.96 | 2.77 | 2.79 | 2.79 | -2.79% | 127,929 |
| Jun 15, 2026 | 3.12 | 3.20 | 2.83 | 2.87 | 2.87 | -4.01% | 229,116 |
| Jun 12, 2026 | 3.19 | 3.19 | 2.94 | 2.99 | 2.99 | -4.78% | 141,303 |
| Jun 11, 2026 | 3.08 | 3.18 | 3.01 | 3.14 | 3.14 | 1.95% | 95,259 |
| Jun 10, 2026 | 3.13 | 3.25 | 3.06 | 3.08 | 3.08 | -2.84% | 86,960 |
| Jun 9, 2026 | 3.28 | 3.40 | 3.00 | 3.17 | 3.17 | -3.06% | 141,664 |
| Jun 8, 2026 | 3.40 | 3.44 | 3.19 | 3.27 | 3.27 | -0.30% | 62,877 |
| Jun 5, 2026 | 3.41 | 3.58 | 3.18 | 3.28 | 3.28 | -4.93% | 133,590 |
| Jun 4, 2026 | 3.55 | 3.58 | 3.34 | 3.45 | 3.45 | -3.90% | 193,010 |
| Jun 3, 2026 | 3.63 | 3.71 | 3.55 | 3.59 | 3.59 | -3.49% | 99,834 |
| Jun 2, 2026 | 3.71 | 3.90 | 3.68 | 3.72 | 3.72 | -0.80% | 107,215 |
| Jun 1, 2026 | 3.92 | 3.96 | 3.64 | 3.75 | 3.75 | -2.09% | 148,159 |
| May 29, 2026 | 4.57 | 4.68 | 3.80 | 3.83 | 3.83 | -16.01% | 436,786 |
| May 28, 2026 | 3.72 | 4.72 | 3.68 | 4.56 | 4.56 | 23.24% | 664,938 |
| May 27, 2026 | 3.40 | 3.84 | 3.40 | 3.70 | 3.70 | 8.82% | 176,807 |
| May 26, 2026 | 3.27 | 3.49 | 3.26 | 3.40 | 3.40 | 6.58% | 140,483 |
| May 22, 2026 | 3.16 | 3.35 | 3.12 | 3.19 | 3.19 | 0.63% | 134,095 |
| May 21, 2026 | 3.04 | 3.20 | 2.92 | 3.17 | 3.17 | 4.62% | 99,253 |
| May 20, 2026 | 2.87 | 3.10 | 2.81 | 3.03 | 3.03 | 7.07% | 91,382 |
| May 19, 2026 | 3.00 | 3.00 | 2.82 | 2.83 | 2.83 | -5.03% | 148,415 |
| May 18, 2026 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | -0.17% | 153,386 |
| 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 |