Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
2.870
-0.040 (-1.37%)
At close: Sep 25, 2026, 4:00 PM EDT
3.050
+0.180 (6.27%)
After-hours: Sep 25, 2026, 7:57 PM EDT
Workhorse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.95 | 2.98 | 2.86 | 2.87 | 2.87 | -1.37% | 50,908 |
| Sep 24, 2026 | 2.93 | 2.98 | 2.90 | 2.91 | 2.91 | -3.64% | 59,537 |
| Sep 23, 2026 | 3.01 | 3.08 | 2.93 | 3.02 | 3.02 | -0.33% | 26,517 |
| 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 |
| Aug 7, 2026 | 3.24 | 3.50 | 3.22 | 3.33 | 3.33 | 3.10% | 77,090 |
| 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 |