Workhorse Group, Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
2.990
+0.160 (5.65%)
At close: Jun 26, 2026, 4:00 PM EDT
2.980
-0.010 (-0.33%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.78 | 3.03 | 2.78 | 2.99 | 2.99 | 5.65% | 195,508 |
| Jun 25, 2026 | 2.83 | 2.88 | 2.75 | 2.83 | 2.83 | 2.54% | 185,838 |
| Jun 24, 2026 | 2.81 | 2.88 | 2.71 | 2.76 | 2.76 | -1.43% | 119,271 |
| Jun 23, 2026 | 2.87 | 2.98 | 2.80 | 2.80 | 2.80 | -2.78% | 70,418 |
| Jun 22, 2026 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -4.95% | 88,985 |
| Jun 18, 2026 | 2.84 | 3.12 | 2.81 | 3.03 | 3.03 | 7.07% | 263,172 |
| Jun 17, 2026 | 2.85 | 2.97 | 2.79 | 2.83 | 2.83 | 1.43% | 118,034 |
| Jun 16, 2026 | 2.86 | 2.96 | 2.77 | 2.79 | 2.79 | -2.79% | 127,929 |
| Jun 15, 2026 | 3.12 | 3.20 | 2.83 | 2.87 | 2.87 | -4.01% | 229,116 |
| Jun 12, 2026 | 3.19 | 3.19 | 2.94 | 2.99 | 2.99 | -4.78% | 141,303 |
| Jun 11, 2026 | 3.08 | 3.18 | 3.01 | 3.14 | 3.14 | 1.95% | 95,259 |
| Jun 10, 2026 | 3.13 | 3.25 | 3.06 | 3.08 | 3.08 | -2.84% | 86,960 |
| Jun 9, 2026 | 3.28 | 3.40 | 3.00 | 3.17 | 3.17 | -3.06% | 141,664 |
| Jun 8, 2026 | 3.40 | 3.44 | 3.19 | 3.27 | 3.27 | -0.30% | 62,877 |
| Jun 5, 2026 | 3.41 | 3.58 | 3.18 | 3.28 | 3.28 | -4.93% | 133,590 |
| Jun 4, 2026 | 3.55 | 3.58 | 3.34 | 3.45 | 3.45 | -3.90% | 193,010 |
| Jun 3, 2026 | 3.63 | 3.71 | 3.55 | 3.59 | 3.59 | -3.49% | 99,834 |
| Jun 2, 2026 | 3.71 | 3.90 | 3.68 | 3.72 | 3.72 | -0.80% | 107,215 |
| Jun 1, 2026 | 3.92 | 3.96 | 3.64 | 3.75 | 3.75 | -2.09% | 148,159 |
| May 29, 2026 | 4.57 | 4.68 | 3.80 | 3.83 | 3.83 | -16.01% | 436,786 |
| May 28, 2026 | 3.72 | 4.72 | 3.68 | 4.56 | 4.56 | 23.24% | 664,938 |
| May 27, 2026 | 3.40 | 3.84 | 3.40 | 3.70 | 3.70 | 8.82% | 176,807 |
| May 26, 2026 | 3.27 | 3.49 | 3.26 | 3.40 | 3.40 | 6.58% | 140,483 |
| May 22, 2026 | 3.16 | 3.35 | 3.12 | 3.19 | 3.19 | 0.63% | 134,095 |
| May 21, 2026 | 3.04 | 3.20 | 2.92 | 3.17 | 3.17 | 4.62% | 99,253 |
| May 20, 2026 | 2.87 | 3.10 | 2.81 | 3.03 | 3.03 | 7.07% | 91,382 |
| May 19, 2026 | 3.00 | 3.00 | 2.82 | 2.83 | 2.83 | -5.03% | 148,415 |
| May 18, 2026 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | -0.17% | 153,386 |
| May 15, 2026 | 3.46 | 3.52 | 2.98 | 2.99 | 2.99 | -17.54% | 304,018 |
| May 14, 2026 | 3.60 | 4.09 | 3.45 | 3.62 | 3.62 | 2.26% | 305,783 |
| May 13, 2026 | 3.42 | 3.70 | 3.39 | 3.54 | 3.54 | 3.51% | 155,617 |
| May 12, 2026 | 3.60 | 3.73 | 3.38 | 3.42 | 3.42 | -5.00% | 142,898 |
| May 11, 2026 | 3.49 | 3.88 | 3.36 | 3.60 | 3.60 | 2.56% | 287,021 |
| May 8, 2026 | 3.63 | 3.74 | 3.35 | 3.51 | 3.51 | -3.31% | 157,660 |
| May 7, 2026 | 4.04 | 4.07 | 3.54 | 3.63 | 3.63 | -10.81% | 374,053 |
| May 6, 2026 | 3.19 | 4.26 | 3.18 | 4.07 | 4.07 | 27.99% | 909,758 |
| May 5, 2026 | 3.25 | 3.28 | 3.11 | 3.18 | 3.18 | -1.24% | 78,140 |
| May 4, 2026 | 3.30 | 3.40 | 3.15 | 3.22 | 3.22 | -0.92% | 193,085 |
| May 1, 2026 | 2.93 | 3.43 | 2.89 | 3.25 | 3.25 | 12.07% | 670,604 |
| Apr 30, 2026 | 2.35 | 3.16 | 2.35 | 2.90 | 2.90 | 23.93% | 1,381,194 |
| Apr 29, 2026 | 2.44 | 2.44 | 2.31 | 2.34 | 2.34 | -3.31% | 121,978 |
| Apr 28, 2026 | 2.56 | 2.60 | 2.36 | 2.42 | 2.42 | -5.10% | 118,163 |
| Apr 27, 2026 | 2.70 | 2.76 | 2.52 | 2.55 | 2.55 | -4.49% | 101,900 |
| Apr 24, 2026 | 2.70 | 2.70 | 2.53 | 2.67 | 2.67 | 0.38% | 120,543 |
| Apr 23, 2026 | 2.82 | 2.99 | 2.59 | 2.66 | 2.66 | -6.67% | 158,533 |
| Apr 22, 2026 | 2.95 | 3.00 | 2.81 | 2.85 | 2.85 | -2.06% | 201,601 |
| Apr 21, 2026 | 2.90 | 3.00 | 2.85 | 2.91 | 2.91 | - | 240,846 |
| Apr 20, 2026 | 2.81 | 2.93 | 2.72 | 2.91 | 2.91 | 3.93% | 123,842 |
| Apr 17, 2026 | 2.83 | 2.96 | 2.74 | 2.80 | 2.80 | 1.82% | 202,821 |
| Apr 16, 2026 | 2.84 | 2.85 | 2.69 | 2.75 | 2.75 | -3.17% | 92,738 |
| Apr 15, 2026 | 2.71 | 2.87 | 2.56 | 2.84 | 2.84 | 5.58% | 130,931 |
| Apr 14, 2026 | 2.62 | 2.84 | 2.56 | 2.69 | 2.69 | 3.07% | 186,840 |
| Apr 13, 2026 | 2.40 | 2.63 | 2.40 | 2.61 | 2.61 | 6.97% | 113,625 |
| Apr 10, 2026 | 2.45 | 2.49 | 2.36 | 2.44 | 2.44 | - | 126,064 |
| Apr 9, 2026 | 2.50 | 2.53 | 2.40 | 2.44 | 2.44 | -3.56% | 80,775 |
| Apr 8, 2026 | 2.52 | 2.65 | 2.48 | 2.53 | 2.53 | 2.02% | 99,625 |
| Apr 7, 2026 | 2.58 | 2.62 | 2.42 | 2.48 | 2.48 | -4.98% | 111,381 |
| Apr 6, 2026 | 2.71 | 2.75 | 2.51 | 2.61 | 2.61 | -1.51% | 155,878 |
| Apr 2, 2026 | 2.76 | 2.76 | 2.56 | 2.65 | 2.65 | -4.68% | 179,442 |
| Apr 1, 2026 | 3.25 | 3.25 | 2.77 | 2.78 | 2.78 | -7.95% | 168,549 |
| Mar 31, 2026 | 3.00 | 3.09 | 2.90 | 3.02 | 3.02 | 3.07% | 150,015 |
| Mar 30, 2026 | 2.95 | 2.96 | 2.76 | 2.93 | 2.93 | 5.78% | 102,170 |
| Mar 27, 2026 | 3.06 | 3.09 | 2.73 | 2.77 | 2.77 | -10.36% | 174,787 |
| Mar 26, 2026 | 3.20 | 3.29 | 3.03 | 3.09 | 3.09 | -2.83% | 83,318 |
| Mar 25, 2026 | 3.16 | 3.20 | 3.11 | 3.18 | 3.18 | 0.95% | 54,397 |
| Mar 24, 2026 | 3.22 | 3.31 | 3.10 | 3.15 | 3.15 | -4.83% | 47,451 |
| Mar 23, 2026 | 3.29 | 3.40 | 3.21 | 3.31 | 3.31 | 2.16% | 92,261 |
| Mar 20, 2026 | 3.12 | 3.26 | 3.03 | 3.24 | 3.24 | 4.18% | 230,455 |
| 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 |