Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
2.420
-0.130 (-5.10%)
At close: Apr 28, 2026, 4:00 PM EDT
2.446
+0.026 (1.06%)
After-hours: Apr 28, 2026, 7:25 PM EDT
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.56 | 2.60 | 2.36 | 2.42 | 2.42 | -5.10% | 117,578 |
| Apr 27, 2026 | 2.70 | 2.76 | 2.52 | 2.55 | 2.55 | -4.49% | 100,135 |
| Apr 24, 2026 | 2.70 | 2.70 | 2.53 | 2.67 | 2.67 | 0.38% | 120,067 |
| Apr 23, 2026 | 2.82 | 2.99 | 2.59 | 2.66 | 2.66 | -6.67% | 156,512 |
| Apr 22, 2026 | 2.95 | 3.00 | 2.81 | 2.85 | 2.85 | -2.06% | 199,882 |
| Apr 21, 2026 | 2.90 | 3.00 | 2.85 | 2.91 | 2.91 | - | 234,213 |
| Apr 20, 2026 | 2.81 | 2.93 | 2.72 | 2.91 | 2.91 | 3.93% | 122,551 |
| Apr 17, 2026 | 2.83 | 2.96 | 2.74 | 2.80 | 2.80 | 1.82% | 201,858 |
| Apr 16, 2026 | 2.84 | 2.85 | 2.69 | 2.75 | 2.75 | -3.17% | 92,675 |
| Apr 15, 2026 | 2.71 | 2.87 | 2.56 | 2.84 | 2.84 | 5.58% | 129,385 |
| Apr 14, 2026 | 2.62 | 2.84 | 2.56 | 2.69 | 2.69 | 3.07% | 186,809 |
| Apr 13, 2026 | 2.40 | 2.63 | 2.40 | 2.61 | 2.61 | 6.97% | 111,884 |
| Apr 10, 2026 | 2.45 | 2.49 | 2.36 | 2.44 | 2.44 | - | 124,776 |
| Apr 9, 2026 | 2.50 | 2.53 | 2.40 | 2.44 | 2.44 | -3.56% | 80,702 |
| Apr 8, 2026 | 2.52 | 2.65 | 2.48 | 2.53 | 2.53 | 2.02% | 98,908 |
| Apr 7, 2026 | 2.58 | 2.62 | 2.42 | 2.48 | 2.48 | -4.98% | 107,951 |
| Apr 6, 2026 | 2.71 | 2.75 | 2.51 | 2.61 | 2.61 | -1.51% | 154,151 |
| Apr 2, 2026 | 2.76 | 2.76 | 2.56 | 2.65 | 2.65 | -4.68% | 177,355 |
| Apr 1, 2026 | 3.25 | 3.25 | 2.77 | 2.78 | 2.78 | -7.95% | 165,847 |
| Mar 31, 2026 | 3.00 | 3.09 | 2.90 | 3.02 | 3.02 | 3.07% | 132,993 |
| Mar 30, 2026 | 2.95 | 2.96 | 2.76 | 2.93 | 2.93 | 5.78% | 101,440 |
| Mar 27, 2026 | 3.06 | 3.09 | 2.73 | 2.77 | 2.77 | -10.36% | 171,760 |
| Mar 26, 2026 | 3.20 | 3.29 | 3.03 | 3.09 | 3.09 | -2.83% | 83,152 |
| Mar 25, 2026 | 3.16 | 3.20 | 3.11 | 3.18 | 3.18 | 0.95% | 47,144 |
| Mar 24, 2026 | 3.22 | 3.31 | 3.10 | 3.15 | 3.15 | -4.83% | 47,152 |
| Mar 23, 2026 | 3.29 | 3.40 | 3.21 | 3.31 | 3.31 | 2.16% | 91,835 |
| Mar 20, 2026 | 3.12 | 3.26 | 3.03 | 3.24 | 3.24 | 4.18% | 230,346 |
| Mar 19, 2026 | 3.10 | 3.22 | 3.04 | 3.11 | 3.11 | -1.27% | 70,256 |
| Mar 18, 2026 | 3.28 | 3.36 | 3.09 | 3.15 | 3.15 | -6.25% | 87,090 |
| Mar 17, 2026 | 3.38 | 3.43 | 3.30 | 3.36 | 3.36 | -0.59% | 45,319 |
| Mar 16, 2026 | 3.39 | 3.40 | 3.24 | 3.38 | 3.38 | 2.11% | 49,073 |
| Mar 13, 2026 | 3.37 | 3.46 | 3.23 | 3.31 | 3.31 | -1.49% | 60,516 |
| Mar 12, 2026 | 3.47 | 3.48 | 3.32 | 3.36 | 3.36 | -4.00% | 79,823 |
| Mar 11, 2026 | 3.48 | 3.60 | 3.42 | 3.50 | 3.50 | 0.29% | 51,324 |
| Mar 10, 2026 | 3.54 | 3.58 | 3.41 | 3.49 | 3.49 | -0.29% | 52,828 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.24 | 3.50 | 3.50 | 1.74% | 72,826 |
| Mar 6, 2026 | 3.42 | 3.48 | 3.30 | 3.44 | 3.44 | -1.15% | 55,386 |
| Mar 5, 2026 | 3.41 | 3.53 | 3.40 | 3.48 | 3.48 | - | 74,051 |
| Mar 4, 2026 | 3.46 | 3.57 | 3.35 | 3.48 | 3.48 | 0.29% | 67,932 |
| Mar 3, 2026 | 3.40 | 3.51 | 3.22 | 3.47 | 3.47 | -0.57% | 122,635 |
| Mar 2, 2026 | 3.32 | 3.54 | 3.28 | 3.49 | 3.49 | 3.56% | 87,792 |
| Feb 27, 2026 | 3.47 | 3.48 | 3.35 | 3.37 | 3.37 | -3.71% | 54,432 |
| Feb 26, 2026 | 3.54 | 3.55 | 3.35 | 3.50 | 3.50 | -0.85% | 61,460 |
| Feb 25, 2026 | 3.45 | 3.62 | 3.40 | 3.53 | 3.53 | 4.44% | 92,552 |
| Feb 24, 2026 | 3.32 | 3.52 | 3.32 | 3.38 | 3.38 | 1.81% | 58,364 |
| Feb 23, 2026 | 3.54 | 3.57 | 3.30 | 3.32 | 3.32 | -8.03% | 56,593 |
| Feb 20, 2026 | 3.65 | 3.67 | 3.50 | 3.61 | 3.61 | -1.63% | 60,635 |
| Feb 19, 2026 | 3.60 | 3.69 | 3.48 | 3.67 | 3.67 | 1.10% | 60,079 |
| Feb 18, 2026 | 3.58 | 3.74 | 3.54 | 3.63 | 3.63 | 0.83% | 50,970 |
| Feb 17, 2026 | 3.88 | 3.92 | 3.59 | 3.60 | 3.60 | -7.46% | 62,205 |
| Feb 13, 2026 | 3.85 | 3.96 | 3.83 | 3.89 | 3.89 | 1.04% | 69,130 |
| Feb 12, 2026 | 3.99 | 3.99 | 3.78 | 3.85 | 3.85 | -2.53% | 77,093 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.84 | 3.95 | 3.95 | -7.28% | 131,578 |
| Feb 10, 2026 | 4.30 | 4.37 | 4.18 | 4.26 | 4.26 | -0.93% | 36,032 |
| Feb 9, 2026 | 4.36 | 4.38 | 4.16 | 4.30 | 4.30 | -2.27% | 74,991 |
| Feb 6, 2026 | 4.24 | 4.47 | 4.24 | 4.40 | 4.40 | 6.54% | 111,170 |
| Feb 5, 2026 | 4.60 | 4.62 | 4.12 | 4.13 | 4.13 | -10.22% | 169,175 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.56 | 4.60 | 4.60 | -4.76% | 85,873 |
| Feb 3, 2026 | 4.85 | 4.96 | 4.62 | 4.83 | 4.83 | -0.41% | 65,189 |
| Feb 2, 2026 | 4.90 | 4.99 | 4.79 | 4.85 | 4.85 | -1.02% | 47,726 |
| Jan 30, 2026 | 4.76 | 5.00 | 4.75 | 4.90 | 4.90 | 1.66% | 92,863 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.60 | 4.82 | 4.82 | - | 100,243 |
| Jan 28, 2026 | 4.97 | 5.01 | 4.74 | 4.82 | 4.82 | -1.83% | 116,396 |
| Jan 27, 2026 | 4.93 | 4.95 | 4.77 | 4.91 | 4.91 | -0.41% | 93,552 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.82 | 4.93 | 4.93 | -1.40% | 109,047 |
| Jan 23, 2026 | 5.03 | 5.08 | 4.91 | 5.00 | 5.00 | -2.53% | 74,389 |
| Jan 22, 2026 | 5.09 | 5.25 | 5.00 | 5.13 | 5.13 | 2.60% | 77,799 |
| Jan 21, 2026 | 5.05 | 5.26 | 4.95 | 5.00 | 5.00 | -1.19% | 88,449 |
| Jan 20, 2026 | 5.10 | 5.15 | 4.77 | 5.06 | 5.06 | -2.32% | 158,350 |
| Jan 16, 2026 | 5.21 | 5.35 | 5.04 | 5.18 | 5.18 | 0.39% | 186,333 |
| Jan 15, 2026 | 5.20 | 5.34 | 5.12 | 5.16 | 5.16 | -2.82% | 119,036 |
| Jan 14, 2026 | 5.30 | 5.34 | 5.19 | 5.31 | 5.31 | -0.75% | 74,162 |
| Jan 13, 2026 | 5.63 | 5.65 | 5.30 | 5.35 | 5.35 | -5.64% | 170,075 |
| Jan 12, 2026 | 5.34 | 5.67 | 5.12 | 5.67 | 5.67 | 5.39% | 198,063 |
| Jan 9, 2026 | 5.57 | 5.58 | 5.33 | 5.38 | 5.38 | -2.36% | 112,043 |
| Jan 8, 2026 | 5.30 | 5.65 | 5.20 | 5.51 | 5.51 | 2.80% | 144,707 |
| 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% | 95,261 |
| Jan 5, 2026 | 5.63 | 6.00 | 5.54 | 5.82 | 5.82 | 4.68% | 156,589 |
| Jan 2, 2026 | 5.19 | 5.59 | 5.14 | 5.56 | 5.56 | 9.23% | 344,980 |
| 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 |