Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
3.090
-0.050 (-1.59%)
At close: Sep 4, 2026, 4:00 PM EDT
3.131
+0.041 (1.34%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Workhorse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.13 | 3.14 | 3.03 | 3.09 | 3.09 | -1.59% | 95,012 |
| Sep 3, 2026 | 3.29 | 3.39 | 3.10 | 3.14 | 3.14 | -3.68% | 106,780 |
| Sep 2, 2026 | 3.59 | 3.85 | 3.26 | 3.26 | 3.26 | -8.43% | 115,676 |
| Sep 1, 2026 | 3.41 | 4.05 | 3.38 | 3.56 | 3.56 | 3.79% | 442,855 |
| Aug 31, 2026 | 3.12 | 3.45 | 3.11 | 3.43 | 3.43 | 11.73% | 180,854 |
| Aug 28, 2026 | 3.16 | 3.25 | 3.06 | 3.07 | 3.07 | -3.15% | 40,668 |
| Aug 27, 2026 | 3.07 | 3.33 | 3.03 | 3.17 | 3.17 | 4.97% | 109,107 |
| Aug 26, 2026 | 3.13 | 3.21 | 2.98 | 3.02 | 3.02 | -3.82% | 65,054 |
| Aug 25, 2026 | 3.25 | 3.26 | 3.07 | 3.14 | 3.14 | 0.64% | 60,108 |
| Aug 24, 2026 | 3.26 | 3.33 | 3.07 | 3.12 | 3.12 | -3.41% | 89,429 |
| Aug 21, 2026 | 3.22 | 3.54 | 3.22 | 3.23 | 3.23 | 2.54% | 104,637 |
| Aug 20, 2026 | 3.27 | 3.33 | 3.13 | 3.15 | 3.15 | -5.69% | 74,168 |
| Aug 19, 2026 | 3.24 | 3.35 | 3.10 | 3.34 | 3.34 | 7.40% | 86,241 |
| Aug 18, 2026 | 3.30 | 3.35 | 3.11 | 3.11 | 3.11 | -6.04% | 43,858 |
| Aug 17, 2026 | 3.08 | 3.49 | 3.07 | 3.31 | 3.31 | 8.17% | 201,400 |
| Aug 14, 2026 | 2.95 | 3.26 | 2.88 | 3.06 | 3.06 | 0.66% | 190,388 |
| Aug 13, 2026 | 3.05 | 3.25 | 3.00 | 3.04 | 3.04 | -1.62% | 240,792 |
| Aug 12, 2026 | 3.13 | 3.25 | 2.96 | 3.09 | 3.09 | -1.28% | 150,075 |
| Aug 11, 2026 | 3.16 | 3.20 | 3.07 | 3.13 | 3.13 | -1.26% | 60,085 |
| Aug 10, 2026 | 3.36 | 3.39 | 3.16 | 3.17 | 3.17 | -4.80% | 61,044 |
| Aug 7, 2026 | 3.24 | 3.50 | 3.22 | 3.33 | 3.33 | 3.10% | 77,083 |
| Aug 6, 2026 | 3.44 | 3.49 | 3.23 | 3.23 | 3.23 | -7.98% | 69,848 |
| Aug 5, 2026 | 3.40 | 3.55 | 3.31 | 3.51 | 3.51 | 2.93% | 51,640 |
| Aug 4, 2026 | 3.14 | 3.49 | 3.11 | 3.41 | 3.41 | 9.29% | 160,384 |
| Aug 3, 2026 | 3.12 | 3.21 | 3.01 | 3.12 | 3.12 | 2.30% | 56,391 |
| Jul 31, 2026 | 3.25 | 3.25 | 3.03 | 3.05 | 3.05 | -3.79% | 43,097 |
| Jul 30, 2026 | 3.10 | 3.22 | 3.00 | 3.17 | 3.17 | 3.26% | 87,437 |
| Jul 29, 2026 | 2.97 | 3.20 | 2.83 | 3.07 | 3.07 | 3.37% | 154,108 |
| Jul 28, 2026 | 2.77 | 2.97 | 2.75 | 2.97 | 2.97 | 7.22% | 103,885 |
| Jul 27, 2026 | 2.77 | 2.90 | 2.71 | 2.77 | 2.77 | 2.21% | 96,173 |
| Jul 24, 2026 | 2.76 | 2.80 | 2.57 | 2.71 | 2.71 | -1.81% | 146,021 |
| Jul 23, 2026 | 2.75 | 2.86 | 2.66 | 2.76 | 2.76 | -1.08% | 61,497 |
| Jul 22, 2026 | 2.76 | 2.82 | 2.69 | 2.79 | 2.79 | 0.72% | 67,193 |
| Jul 21, 2026 | 2.77 | 2.82 | 2.68 | 2.77 | 2.77 | 0.36% | 68,443 |
| Jul 20, 2026 | 2.66 | 2.82 | 2.66 | 2.76 | 2.76 | 4.94% | 76,966 |
| Jul 17, 2026 | 2.62 | 2.70 | 2.58 | 2.63 | 2.63 | -2.23% | 56,957 |
| Jul 16, 2026 | 2.58 | 2.70 | 2.57 | 2.69 | 2.69 | 3.07% | 66,456 |
| Jul 15, 2026 | 2.63 | 2.73 | 2.56 | 2.61 | 2.61 | -1.14% | 96,478 |
| Jul 14, 2026 | 2.67 | 2.71 | 2.57 | 2.64 | 2.64 | - | 103,039 |
| Jul 13, 2026 | 2.69 | 2.69 | 2.56 | 2.64 | 2.64 | -0.38% | 53,326 |
| Jul 10, 2026 | 2.72 | 2.74 | 2.63 | 2.65 | 2.65 | -0.38% | 55,707 |
| Jul 9, 2026 | 2.67 | 2.72 | 2.60 | 2.66 | 2.66 | 0.38% | 67,853 |
| Jul 8, 2026 | 2.67 | 2.69 | 2.56 | 2.65 | 2.65 | -2.21% | 49,771 |
| Jul 7, 2026 | 2.80 | 2.83 | 2.67 | 2.71 | 2.71 | -3.21% | 87,249 |
| Jul 6, 2026 | 2.72 | 2.87 | 2.69 | 2.80 | 2.80 | 4.87% | 85,638 |
| Jul 2, 2026 | 3.05 | 3.22 | 2.66 | 2.67 | 2.67 | -9.18% | 130,610 |
| Jul 1, 2026 | 3.03 | 3.34 | 2.89 | 2.94 | 2.94 | -4.23% | 239,548 |
| Jun 30, 2026 | 3.01 | 3.11 | 2.92 | 3.07 | 3.07 | 0.99% | 203,202 |
| Jun 29, 2026 | 2.95 | 3.13 | 2.90 | 3.04 | 3.04 | 1.67% | 122,059 |
| Jun 26, 2026 | 2.78 | 3.03 | 2.78 | 2.99 | 2.99 | 5.65% | 195,963 |