Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
2.880
-0.140 (-4.64%)
At close: Nov 13, 2026, 4:00 PM EST
2.910
+0.030 (1.04%)
After-hours: Nov 13, 2026, 7:58 PM EST
Workhorse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.00 | 3.07 | 2.75 | 2.88 | 2.88 | -4.64% | 186,874 |
| Nov 12, 2026 | 3.37 | 3.38 | 2.96 | 3.02 | 3.02 | -12.21% | 213,898 |
| Nov 11, 2026 | 3.38 | 3.49 | 3.35 | 3.44 | 3.44 | 0.58% | 103,672 |
| Nov 10, 2026 | 3.26 | 3.42 | 3.02 | 3.42 | 3.42 | 3.01% | 195,718 |
| Nov 9, 2026 | 3.14 | 3.33 | 3.05 | 3.32 | 3.32 | 7.44% | 94,584 |
| Nov 6, 2026 | 3.13 | 3.34 | 2.99 | 3.09 | 3.09 | -1.28% | 91,993 |
| Nov 5, 2026 | 3.32 | 3.32 | 3.04 | 3.13 | 3.13 | -5.44% | 161,847 |
| Nov 4, 2026 | 3.16 | 3.33 | 3.12 | 3.31 | 3.31 | 5.08% | 263,933 |
| Nov 3, 2026 | 2.89 | 3.18 | 2.82 | 3.15 | 3.15 | 10.14% | 350,206 |
| Nov 2, 2026 | 2.99 | 3.10 | 2.82 | 2.86 | 2.86 | -3.05% | 559,996 |
| Oct 30, 2026 | 2.94 | 3.10 | 2.75 | 2.95 | 2.95 | 15.69% | 5,121,857 |
| Oct 29, 2026 | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | 0.39% | 5,278,553 |
| Oct 28, 2026 | 2.58 | 2.58 | 2.49 | 2.54 | 2.54 | -0.78% | 42,097 |
| Oct 27, 2026 | 2.53 | 2.58 | 2.50 | 2.56 | 2.56 | 0.79% | 31,530 |
| Oct 26, 2026 | 2.60 | 2.63 | 2.51 | 2.54 | 2.54 | -2.31% | 38,321 |
| Oct 23, 2026 | 2.61 | 2.61 | 2.56 | 2.60 | 2.60 | -0.76% | 31,906 |
| Oct 22, 2026 | 2.66 | 2.75 | 2.61 | 2.62 | 2.62 | -1.13% | 53,147 |
| Oct 21, 2026 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | - | 39,141 |
| Oct 20, 2026 | 2.68 | 2.74 | 2.59 | 2.65 | 2.65 | -0.38% | 43,193 |
| Oct 19, 2026 | 2.73 | 2.73 | 2.61 | 2.66 | 2.66 | 0.76% | 29,049 |
| Oct 16, 2026 | 2.90 | 2.90 | 2.62 | 2.64 | 2.64 | -8.97% | 105,993 |
| Oct 15, 2026 | 2.90 | 2.96 | 2.85 | 2.90 | 2.90 | -1.02% | 30,616 |
| Oct 14, 2026 | 3.01 | 3.01 | 2.86 | 2.93 | 2.93 | -3.62% | 87,585 |
| Oct 13, 2026 | 2.95 | 3.09 | 2.95 | 3.04 | 3.04 | 2.01% | 65,337 |
| Oct 12, 2026 | 2.96 | 2.99 | 2.89 | 2.98 | 2.98 | 1.02% | 24,663 |
| Oct 9, 2026 | 2.92 | 2.99 | 2.90 | 2.95 | 2.95 | 1.03% | 67,117 |
| Oct 8, 2026 | 2.90 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 59,167 |
| Oct 7, 2026 | 2.96 | 2.99 | 2.88 | 2.94 | 2.94 | - | 26,990 |
| Oct 6, 2026 | 3.02 | 3.06 | 2.92 | 2.94 | 2.94 | -0.34% | 46,845 |
| Oct 5, 2026 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | -0.67% | 31,675 |
| 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 |