Skip to main content
Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
0.781
-0.071 (-8.36%)
At close: Dec 5, 2025, 4:00 PM EST
0.800
+0.019 (2.41%)
After-hours: Dec 5, 2025, 7:49 PM EST

Workhorse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.850.770.780.78-8.36%1,608,351
Dec 4, 20250.850.870.820.850.85-5.17%1,123,267
Dec 3, 20250.810.900.810.900.9010.78%1,141,538
Dec 2, 20250.840.860.790.810.81-3.59%1,302,553
Dec 1, 20250.870.890.820.840.84-5.21%905,182
Nov 28, 20250.870.900.850.890.892.28%746,427
Nov 26, 20250.930.940.820.870.87-6.94%2,632,934
Nov 25, 20251.021.080.880.930.93-6.15%2,676,627
Nov 24, 20250.901.070.880.990.9912.95%4,056,075
Nov 21, 20250.970.970.780.880.88-5.88%3,939,504
Nov 20, 20250.721.030.710.940.9428.35%28,401,444
Nov 19, 20250.740.740.650.730.73-3.98%2,633,075
Nov 18, 20250.560.860.540.760.7637.65%18,584,245
Nov 17, 20250.620.620.530.550.55-10.95%1,749,727
Nov 14, 20250.650.670.600.620.62-5.96%1,020,931
Nov 13, 20250.690.690.620.660.66-5.40%1,644,035
Nov 12, 20250.720.740.690.700.70-2.04%1,453,066
Nov 11, 20250.800.800.690.710.71-9.28%2,065,313
Nov 10, 20250.820.900.740.780.78-0.45%3,067,349
Nov 7, 20250.830.840.760.790.79-5.81%1,263,116
Nov 6, 20250.880.890.830.840.84-4.72%788,947
Nov 5, 20250.890.910.840.880.88-0.38%871,194
Nov 4, 20250.930.940.850.880.88-5.07%1,209,381
Nov 3, 20250.981.000.920.930.93-8.25%1,805,077
Oct 31, 20251.021.020.971.011.01-2,236,977
Oct 30, 20251.051.051.001.011.01-4.72%1,136,363
Oct 29, 20251.071.081.041.061.06-1.85%485,654
Oct 28, 20251.101.101.061.081.08-0.92%628,947
Oct 27, 20251.111.111.071.091.09-0.91%395,595
Oct 24, 20251.111.121.081.101.10-927,169
Oct 23, 20251.061.101.061.101.103.77%411,699
Oct 22, 20251.111.111.041.061.06-5.36%807,706
Oct 21, 20251.111.131.071.121.121.82%699,208
Oct 20, 20251.051.111.031.101.106.80%968,981
Oct 17, 20251.041.051.011.031.03-0.96%729,639
Oct 16, 20251.101.111.031.041.04-5.45%906,188
Oct 15, 20251.121.131.071.101.10-716,994
Oct 14, 20251.091.111.061.101.10-801,231
Oct 13, 20251.051.111.031.101.105.77%1,210,135
Oct 10, 20251.111.111.021.041.04-4.59%1,649,031
Oct 9, 20251.111.111.081.091.09-1.80%699,243
Oct 8, 20251.111.131.081.111.111.83%1,091,511
Oct 7, 20251.151.161.091.091.09-5.22%1,238,387
Oct 6, 20251.171.181.121.151.15-1,254,844
Oct 3, 20251.111.241.111.151.153.60%3,066,878
Oct 2, 20251.141.141.091.111.11-0.89%729,482
Oct 1, 20251.091.151.091.121.121.82%1,120,830
Sep 30, 20251.101.101.071.101.10-485,718
Sep 29, 20251.101.111.071.101.101.85%769,187
Sep 26, 20251.091.101.061.081.080.93%747,741
Sep 25, 20251.111.121.051.071.07-4.46%1,627,293
Sep 24, 20251.131.221.111.121.12-0.88%1,728,301
Sep 23, 20251.151.211.121.131.13-2.59%1,557,723
Sep 22, 20251.131.161.091.161.163.57%965,231
Sep 19, 20251.171.251.111.121.12-1.75%2,796,328
Sep 18, 20251.131.161.091.141.142.70%1,396,031
Sep 17, 20251.121.181.101.111.11-0.89%1,316,196
Sep 16, 20251.131.151.101.121.12-1.75%979,289
Sep 15, 20251.171.171.101.141.14-0.87%983,215
Sep 12, 20251.181.181.131.151.15-3.36%1,355,876
Sep 11, 20251.151.201.141.191.192.59%1,034,230
Sep 10, 20251.181.201.131.161.16-2.52%1,000,109
Sep 9, 20251.201.221.151.191.19-0.83%867,211
Sep 8, 20251.261.261.191.201.20-4.76%662,869
Sep 5, 20251.221.271.191.261.261.61%613,355
Sep 4, 20251.301.301.221.241.24-4.62%717,492
Sep 3, 20251.271.341.271.301.300.78%383,355
Sep 2, 20251.311.321.251.291.29-2.27%470,581
Aug 29, 20251.361.381.291.321.32-3.65%669,260
Aug 28, 20251.371.381.331.371.370.74%541,345
Aug 27, 20251.401.411.361.361.36-2.16%455,007
Aug 26, 20251.421.441.381.391.39-1.42%636,152
Aug 25, 20251.431.511.411.411.41-2.76%655,869
Aug 22, 20251.441.491.421.451.452.11%722,586
Aug 21, 20251.421.461.381.421.421.43%456,672
Aug 20, 20251.451.451.361.401.40-3.45%912,298
Aug 19, 20251.611.631.441.451.45-9.94%1,520,467
Aug 18, 20251.691.721.601.611.61-2.42%1,215,547
Aug 15, 20252.102.201.591.651.65-6.78%6,986,516
Aug 14, 20251.811.811.731.771.77-3.28%553,530
Aug 13, 20251.731.851.711.831.835.78%1,030,500
Aug 12, 20251.711.771.651.731.731.76%1,187,220
Aug 11, 20251.681.711.641.701.70-1,091,130
Aug 8, 20251.741.741.641.701.70-2.30%1,010,637
Aug 7, 20251.751.831.711.741.740.58%777,614
Aug 6, 20251.901.901.681.731.73-8.95%1,113,274
Aug 5, 20251.782.051.751.901.909.20%2,886,790
Aug 4, 20251.661.841.621.741.745.45%1,622,547
Aug 1, 20251.681.711.611.651.65-5.17%869,681
Jul 31, 20251.711.901.651.741.740.58%1,467,888
Jul 30, 20251.721.821.661.731.731.17%961,701
Jul 29, 20251.871.871.691.711.71-9.52%1,339,925
Jul 28, 20251.961.961.811.891.89-2.58%1,192,762
Jul 25, 20252.082.081.901.941.94-6.73%1,895,018
Jul 24, 20252.092.152.012.082.081.46%1,650,710
Jul 23, 20252.002.331.982.052.054.06%5,551,278
Jul 22, 20252.032.101.941.971.97-4.83%1,681,697
Jul 21, 20252.152.191.982.072.07-3.27%2,534,044
Jul 18, 20252.182.201.972.142.141.90%2,541,645
Jul 17, 20252.282.312.032.102.10-7.08%3,806,423