Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
2.680
+0.040 (1.52%)
Oct 19, 2026, 11:30 AM EDT - Market open
Workhorse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.73 | 2.73 | 2.61 | 2.68 | 2.68 | 1.52% | 17,126 |
| Oct 16, 2026 | 2.90 | 2.90 | 2.62 | 2.64 | 2.64 | -8.97% | 105,346 |
| Oct 15, 2026 | 2.90 | 2.96 | 2.85 | 2.90 | 2.90 | -1.02% | 30,399 |
| Oct 14, 2026 | 3.01 | 3.01 | 2.86 | 2.93 | 2.93 | -3.62% | 87,359 |
| Oct 13, 2026 | 2.95 | 3.09 | 2.95 | 3.04 | 3.04 | 2.01% | 64,245 |
| Oct 12, 2026 | 2.96 | 2.99 | 2.89 | 2.98 | 2.98 | 1.02% | 24,593 |
| Oct 9, 2026 | 2.92 | 2.99 | 2.90 | 2.95 | 2.95 | 1.03% | 66,664 |
| Oct 8, 2026 | 2.90 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 58,320 |
| Oct 7, 2026 | 2.96 | 2.99 | 2.88 | 2.94 | 2.94 | - | 26,169 |
| Oct 6, 2026 | 3.02 | 3.06 | 2.92 | 2.94 | 2.94 | -0.34% | 46,661 |
| Oct 5, 2026 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | -0.67% | 31,386 |
| Oct 2, 2026 | 2.98 | 2.99 | 2.90 | 2.97 | 2.97 | 1.02% | 54,804 |
| Oct 1, 2026 | 2.97 | 3.05 | 2.92 | 2.94 | 2.94 | 0.34% | 42,253 |
| Sep 30, 2026 | 2.90 | 2.96 | 2.85 | 2.93 | 2.93 | 1.03% | 77,687 |
| Sep 29, 2026 | 2.89 | 2.95 | 2.84 | 2.90 | 2.90 | - | 36,806 |
| Sep 28, 2026 | 2.94 | 2.99 | 2.84 | 2.90 | 2.90 | 1.05% | 67,413 |
| Sep 25, 2026 | 2.95 | 2.98 | 2.86 | 2.87 | 2.87 | -1.37% | 52,862 |
| Sep 24, 2026 | 2.93 | 2.98 | 2.90 | 2.91 | 2.91 | -3.64% | 60,955 |
| Sep 23, 2026 | 3.01 | 3.08 | 2.93 | 3.02 | 3.02 | -0.33% | 43,180 |
| Sep 22, 2026 | 3.05 | 3.13 | 2.98 | 3.03 | 3.03 | 1.00% | 121,107 |
| Sep 21, 2026 | 2.95 | 3.00 | 2.82 | 3.00 | 3.00 | 4.90% | 160,877 |
| Sep 18, 2026 | 3.03 | 3.07 | 2.86 | 2.86 | 2.86 | -5.92% | 191,413 |
| Sep 17, 2026 | 3.03 | 3.18 | 3.02 | 3.04 | 3.04 | 0.33% | 74,545 |
| Sep 16, 2026 | 3.05 | 3.07 | 2.95 | 3.03 | 3.03 | -0.66% | 52,146 |
| Sep 15, 2026 | 2.98 | 3.07 | 2.95 | 3.05 | 3.05 | 2.01% | 39,913 |
| Sep 14, 2026 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | -0.66% | 47,278 |
| Sep 11, 2026 | 3.08 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 55,440 |
| Sep 10, 2026 | 3.08 | 3.14 | 3.01 | 3.04 | 3.04 | -1.30% | 90,002 |
| Sep 9, 2026 | 3.09 | 3.17 | 3.05 | 3.08 | 3.08 | -0.65% | 52,968 |
| Sep 8, 2026 | 3.07 | 3.14 | 2.95 | 3.10 | 3.10 | 0.32% | 68,172 |
| Sep 4, 2026 | 3.13 | 3.14 | 3.03 | 3.09 | 3.09 | -1.59% | 97,052 |
| Sep 3, 2026 | 3.29 | 3.39 | 3.10 | 3.14 | 3.14 | -3.68% | 107,115 |
| Sep 2, 2026 | 3.59 | 3.85 | 3.26 | 3.26 | 3.26 | -8.43% | 116,941 |
| Sep 1, 2026 | 3.41 | 4.05 | 3.38 | 3.56 | 3.56 | 3.79% | 446,228 |
| Aug 31, 2026 | 3.12 | 3.45 | 3.11 | 3.43 | 3.43 | 11.73% | 188,932 |
| Aug 28, 2026 | 3.16 | 3.25 | 3.06 | 3.07 | 3.07 | -3.15% | 41,318 |
| Aug 27, 2026 | 3.07 | 3.33 | 3.03 | 3.17 | 3.17 | 4.97% | 109,352 |
| Aug 26, 2026 | 3.13 | 3.21 | 2.98 | 3.02 | 3.02 | -3.82% | 67,366 |
| Aug 25, 2026 | 3.25 | 3.26 | 3.07 | 3.14 | 3.14 | 0.64% | 73,407 |
| Aug 24, 2026 | 3.26 | 3.33 | 3.07 | 3.12 | 3.12 | -3.41% | 89,851 |
| Aug 21, 2026 | 3.22 | 3.54 | 3.22 | 3.23 | 3.23 | 2.54% | 105,209 |
| Aug 20, 2026 | 3.27 | 3.33 | 3.13 | 3.15 | 3.15 | -5.69% | 75,009 |
| Aug 19, 2026 | 3.24 | 3.35 | 3.10 | 3.34 | 3.34 | 7.40% | 88,987 |
| Aug 18, 2026 | 3.30 | 3.35 | 3.11 | 3.11 | 3.11 | -6.04% | 44,892 |
| Aug 17, 2026 | 3.08 | 3.49 | 3.07 | 3.31 | 3.31 | 8.17% | 202,572 |
| Aug 14, 2026 | 2.95 | 3.26 | 2.88 | 3.06 | 3.06 | 0.66% | 191,366 |
| Aug 13, 2026 | 3.05 | 3.25 | 3.00 | 3.04 | 3.04 | -1.62% | 275,520 |
| Aug 12, 2026 | 3.13 | 3.25 | 2.96 | 3.09 | 3.09 | -1.28% | 151,512 |
| Aug 11, 2026 | 3.16 | 3.20 | 3.07 | 3.13 | 3.13 | -1.26% | 61,884 |
| Aug 10, 2026 | 3.36 | 3.39 | 3.16 | 3.17 | 3.17 | -4.80% | 62,250 |