Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
3.500
+0.060 (1.74%)
At close: Mar 9, 2026, 4:00 PM EDT
3.500
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:27 PM EDT
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.44 | 3.50 | 3.24 | 3.50 | 3.50 | 1.74% | 72,459 |
| Mar 6, 2026 | 3.42 | 3.48 | 3.30 | 3.44 | 3.44 | -1.15% | 55,272 |
| Mar 5, 2026 | 3.41 | 3.53 | 3.40 | 3.48 | 3.48 | - | 73,588 |
| Mar 4, 2026 | 3.46 | 3.57 | 3.35 | 3.48 | 3.48 | 0.29% | 67,671 |
| Mar 3, 2026 | 3.40 | 3.51 | 3.22 | 3.47 | 3.47 | -0.57% | 122,272 |
| Mar 2, 2026 | 3.32 | 3.54 | 3.28 | 3.49 | 3.49 | 3.56% | 87,314 |
| Feb 27, 2026 | 3.47 | 3.48 | 3.35 | 3.37 | 3.37 | -3.71% | 54,196 |
| Feb 26, 2026 | 3.54 | 3.55 | 3.35 | 3.50 | 3.50 | -0.85% | 61,101 |
| Feb 25, 2026 | 3.45 | 3.62 | 3.40 | 3.53 | 3.53 | 4.44% | 91,863 |
| Feb 24, 2026 | 3.32 | 3.52 | 3.32 | 3.38 | 3.38 | 1.81% | 58,140 |
| Feb 23, 2026 | 3.54 | 3.57 | 3.30 | 3.32 | 3.32 | -8.03% | 55,215 |
| Feb 20, 2026 | 3.65 | 3.67 | 3.50 | 3.61 | 3.61 | -1.63% | 60,153 |
| Feb 19, 2026 | 3.60 | 3.69 | 3.48 | 3.67 | 3.67 | 1.10% | 59,346 |
| Feb 18, 2026 | 3.58 | 3.74 | 3.54 | 3.63 | 3.63 | 0.83% | 50,786 |
| Feb 17, 2026 | 3.88 | 3.92 | 3.59 | 3.60 | 3.60 | -7.46% | 61,607 |
| Feb 13, 2026 | 3.85 | 3.96 | 3.83 | 3.89 | 3.89 | 1.04% | 68,460 |
| Feb 12, 2026 | 3.99 | 3.99 | 3.78 | 3.85 | 3.85 | -2.53% | 76,554 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.84 | 3.95 | 3.95 | -7.28% | 130,776 |
| Feb 10, 2026 | 4.30 | 4.37 | 4.18 | 4.26 | 4.26 | -0.93% | 35,932 |
| Feb 9, 2026 | 4.36 | 4.38 | 4.16 | 4.30 | 4.30 | -2.27% | 74,804 |
| Feb 6, 2026 | 4.24 | 4.47 | 4.24 | 4.40 | 4.40 | 6.54% | 110,981 |
| Feb 5, 2026 | 4.60 | 4.62 | 4.12 | 4.13 | 4.13 | -10.22% | 166,533 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.56 | 4.60 | 4.60 | -4.76% | 85,263 |
| Feb 3, 2026 | 4.85 | 4.96 | 4.62 | 4.83 | 4.83 | -0.41% | 64,509 |
| Feb 2, 2026 | 4.90 | 4.99 | 4.79 | 4.85 | 4.85 | -1.02% | 47,660 |
| Jan 30, 2026 | 4.76 | 5.00 | 4.75 | 4.90 | 4.90 | 1.66% | 91,252 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.60 | 4.82 | 4.82 | - | 99,178 |
| Jan 28, 2026 | 4.97 | 5.01 | 4.74 | 4.82 | 4.82 | -1.83% | 115,687 |
| Jan 27, 2026 | 4.93 | 4.95 | 4.77 | 4.91 | 4.91 | -0.41% | 93,051 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.82 | 4.93 | 4.93 | -1.40% | 108,692 |
| Jan 23, 2026 | 5.03 | 5.08 | 4.91 | 5.00 | 5.00 | -2.53% | 74,185 |
| Jan 22, 2026 | 5.09 | 5.25 | 5.00 | 5.13 | 5.13 | 2.60% | 77,535 |
| Jan 21, 2026 | 5.05 | 5.26 | 4.95 | 5.00 | 5.00 | -1.19% | 88,283 |
| Jan 20, 2026 | 5.10 | 5.15 | 4.77 | 5.06 | 5.06 | -2.32% | 158,291 |
| Jan 16, 2026 | 5.21 | 5.35 | 5.04 | 5.18 | 5.18 | 0.39% | 185,001 |
| Jan 15, 2026 | 5.20 | 5.34 | 5.12 | 5.16 | 5.16 | -2.82% | 118,824 |
| Jan 14, 2026 | 5.30 | 5.34 | 5.19 | 5.31 | 5.31 | -0.75% | 73,219 |
| Jan 13, 2026 | 5.63 | 5.65 | 5.30 | 5.35 | 5.35 | -5.64% | 167,582 |
| Jan 12, 2026 | 5.34 | 5.67 | 5.12 | 5.67 | 5.67 | 5.39% | 194,696 |
| Jan 9, 2026 | 5.57 | 5.58 | 5.33 | 5.38 | 5.38 | -2.36% | 111,065 |
| Jan 8, 2026 | 5.30 | 5.65 | 5.20 | 5.51 | 5.51 | 2.80% | 144,019 |
| Jan 7, 2026 | 5.76 | 5.80 | 5.30 | 5.36 | 5.36 | -7.75% | 192,179 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.57 | 5.81 | 5.81 | -0.17% | 91,615 |
| Jan 5, 2026 | 5.63 | 6.00 | 5.54 | 5.82 | 5.82 | 4.68% | 155,462 |
| Jan 2, 2026 | 5.19 | 5.59 | 5.14 | 5.56 | 5.56 | 9.23% | 343,814 |
| Dec 31, 2025 | 5.25 | 5.27 | 5.01 | 5.09 | 5.09 | -3.42% | 250,140 |
| Dec 30, 2025 | 5.41 | 5.53 | 5.24 | 5.27 | 5.27 | -3.13% | 174,253 |
| Dec 29, 2025 | 5.47 | 5.71 | 5.36 | 5.44 | 5.44 | -2.68% | 178,800 |
| Dec 26, 2025 | 5.52 | 5.59 | 5.20 | 5.59 | 5.59 | 0.54% | 119,458 |
| Dec 24, 2025 | 5.42 | 5.68 | 5.26 | 5.56 | 5.56 | 1.65% | 169,597 |
| Dec 23, 2025 | 5.53 | 5.53 | 5.10 | 5.47 | 5.47 | -2.15% | 365,086 |
| Dec 22, 2025 | 5.40 | 6.00 | 5.40 | 5.59 | 5.59 | 3.90% | 333,637 |
| Dec 19, 2025 | 5.34 | 5.57 | 5.10 | 5.38 | 5.38 | 2.67% | 304,243 |
| Dec 18, 2025 | 5.45 | 5.72 | 5.23 | 5.24 | 5.24 | -3.68% | 128,776 |
| Dec 17, 2025 | 5.71 | 5.78 | 5.43 | 5.44 | 5.44 | -4.90% | 105,943 |
| Dec 16, 2025 | 5.84 | 5.94 | 5.40 | 5.72 | 5.72 | -4.03% | 212,709 |
| Dec 15, 2025 | 6.44 | 6.59 | 5.83 | 5.96 | 5.96 | -8.45% | 268,103 |
| Dec 12, 2025 | 6.42 | 6.77 | 6.10 | 6.51 | 6.51 | 0.77% | 213,243 |
| Dec 11, 2025 | 6.46 | 6.60 | 5.80 | 6.46 | 6.46 | -1.15% | 360,934 |
| Dec 10, 2025 | 6.94 | 7.13 | 6.39 | 6.54 | 6.54 | -8.47% | 396,621 |
| Dec 9, 2025 | 7.12 | 7.29 | 6.30 | 7.14 | 7.14 | -5.93% | 682,556 |
| Dec 8, 2025 | 10.80 | 11.80 | 6.60 | 7.59 | 7.59 | -19.03% | 3,242,447 |
| Dec 5, 2025 | 10.13 | 10.16 | 9.24 | 9.37 | 9.37 | -8.37% | 143,202 |
| Dec 4, 2025 | 10.25 | 10.44 | 9.85 | 10.23 | 10.23 | -5.17% | 94,287 |
| Dec 3, 2025 | 9.72 | 10.80 | 9.72 | 10.79 | 10.79 | 10.78% | 95,128 |
| Dec 2, 2025 | 10.08 | 10.26 | 9.48 | 9.74 | 9.74 | -3.58% | 111,687 |
| Dec 1, 2025 | 10.39 | 10.68 | 9.84 | 10.10 | 10.10 | -5.22% | 75,431 |
| Nov 28, 2025 | 10.44 | 10.75 | 10.20 | 10.66 | 10.66 | 2.28% | 64,201 |
| Nov 26, 2025 | 11.14 | 11.28 | 9.84 | 10.42 | 10.42 | -6.94% | 219,411 |
| Nov 25, 2025 | 12.24 | 12.96 | 10.60 | 11.20 | 11.19 | -6.15% | 223,052 |
| Nov 24, 2025 | 10.77 | 12.84 | 10.56 | 11.93 | 11.93 | 12.95% | 339,829 |
| Nov 21, 2025 | 11.66 | 11.66 | 9.37 | 10.56 | 10.56 | -5.88% | 334,050 |
| Nov 20, 2025 | 8.64 | 12.36 | 8.55 | 11.22 | 11.22 | 28.35% | 2,373,605 |
| Nov 19, 2025 | 8.83 | 8.87 | 7.84 | 8.74 | 8.74 | -3.98% | 219,422 |
| Nov 18, 2025 | 6.71 | 10.30 | 6.48 | 9.10 | 9.10 | 37.65% | 1,548,686 |
| Nov 17, 2025 | 7.46 | 7.46 | 6.36 | 6.61 | 6.61 | -10.96% | 145,810 |
| Nov 14, 2025 | 7.80 | 8.10 | 7.21 | 7.43 | 7.43 | -5.95% | 85,077 |
| Nov 13, 2025 | 8.22 | 8.22 | 7.45 | 7.90 | 7.90 | -5.41% | 137,002 |
| Nov 12, 2025 | 8.58 | 8.86 | 8.26 | 8.35 | 8.35 | -2.04% | 121,088 |
| Nov 11, 2025 | 9.60 | 9.60 | 8.30 | 8.52 | 8.52 | -9.28% | 172,109 |
| Nov 10, 2025 | 9.84 | 10.80 | 8.84 | 9.40 | 9.40 | -0.45% | 255,612 |
| Nov 7, 2025 | 9.98 | 10.02 | 9.13 | 9.44 | 9.44 | -5.81% | 105,259 |
| Nov 6, 2025 | 10.62 | 10.68 | 9.96 | 10.02 | 10.02 | -4.73% | 65,745 |
| Nov 5, 2025 | 10.67 | 10.87 | 10.09 | 10.52 | 10.52 | -0.37% | 72,599 |
| Nov 4, 2025 | 11.16 | 11.24 | 10.20 | 10.56 | 10.56 | -5.07% | 100,781 |
| Nov 3, 2025 | 11.82 | 12.00 | 11.04 | 11.12 | 11.12 | -8.25% | 150,423 |
| Oct 31, 2025 | 12.24 | 12.24 | 11.68 | 12.12 | 12.12 | - | 186,414 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.00 | 12.12 | 12.12 | -4.72% | 94,696 |
| Oct 29, 2025 | 12.84 | 12.96 | 12.48 | 12.72 | 12.72 | -1.85% | 40,471 |
| Oct 28, 2025 | 13.20 | 13.20 | 12.72 | 12.96 | 12.96 | -0.92% | 52,412 |
| Oct 27, 2025 | 13.32 | 13.32 | 12.84 | 13.08 | 13.08 | -0.91% | 32,966 |
| Oct 24, 2025 | 13.32 | 13.44 | 12.96 | 13.20 | 13.20 | - | 77,264 |
| Oct 23, 2025 | 12.72 | 13.20 | 12.72 | 13.20 | 13.20 | 3.77% | 34,308 |
| Oct 22, 2025 | 13.32 | 13.32 | 12.48 | 12.72 | 12.72 | -5.36% | 67,308 |
| Oct 21, 2025 | 13.32 | 13.56 | 12.84 | 13.44 | 13.44 | 1.82% | 58,267 |
| Oct 20, 2025 | 12.60 | 13.32 | 12.36 | 13.20 | 13.20 | 6.80% | 80,748 |
| Oct 17, 2025 | 12.48 | 12.54 | 12.12 | 12.36 | 12.36 | -0.96% | 60,803 |
| Oct 16, 2025 | 13.20 | 13.32 | 12.36 | 12.48 | 12.48 | -5.45% | 75,515 |
| Oct 15, 2025 | 13.44 | 13.50 | 12.84 | 13.20 | 13.20 | - | 59,749 |
| Oct 14, 2025 | 13.08 | 13.32 | 12.72 | 13.20 | 13.20 | - | 66,769 |