Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
0.8700
+0.0240 (2.84%)
At close: May 23, 2025, 4:00 PM
0.8700
0.00 (0.00%)
After-hours: May 23, 2025, 7:59 PM EDT

Workhorse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20250.840.880.830.870.872.84%305,407
May 22, 20250.820.850.810.850.851.08%441,636
May 21, 20250.880.890.820.840.84-4.63%578,109
May 20, 20250.860.910.860.880.881.18%569,190
May 19, 20250.900.900.810.870.87-3.08%749,852
May 16, 20250.910.920.900.900.90-0.67%738,343
May 15, 20250.981.010.890.900.90-9.45%1,131,721
May 14, 20251.041.040.991.001.00-3.40%805,523
May 13, 20251.051.061.011.031.03-705,263
May 12, 20251.021.061.001.031.033.10%950,104
May 9, 20251.051.050.961.001.00-4.86%920,219
May 8, 20251.071.081.031.051.05-2.78%964,537
May 7, 20251.061.081.031.081.081.89%573,490
May 6, 20251.091.091.051.061.06-3.64%403,099
May 5, 20251.141.151.071.101.10-3.51%480,569
May 2, 20251.071.171.061.141.147.55%838,218
May 1, 20251.101.101.031.061.06-2.75%742,929
Apr 30, 20251.131.141.061.091.09-5.22%593,412
Apr 29, 20251.161.171.121.151.15-2.54%535,639
Apr 28, 20251.171.221.141.181.181.72%588,422
Apr 25, 20251.181.191.131.161.16-2.52%509,799
Apr 24, 20251.171.201.141.191.190.85%452,047
Apr 23, 20251.271.271.141.181.18-2.48%1,180,239
Apr 22, 20251.241.321.161.211.21-1.63%990,105
Apr 21, 20251.411.411.191.231.23-12.14%649,911
Apr 17, 20251.311.571.311.401.406.87%867,282
Apr 16, 20251.291.351.261.311.311.55%161,496
Apr 15, 20251.351.361.221.291.29-4.44%324,427
Apr 14, 20251.281.381.141.351.358.00%689,814
Apr 11, 20251.251.271.161.251.251.63%332,958
Apr 10, 20251.211.291.161.231.231.65%697,706
Apr 9, 20251.251.301.091.211.21-922,422
Apr 8, 20251.341.341.201.211.21-2.42%483,635
Apr 7, 20251.301.521.201.241.24-7.46%1,206,505
Apr 4, 20251.291.371.251.341.343.88%508,110
Apr 3, 20251.411.431.281.291.29-12.24%399,117
Apr 2, 20251.681.691.461.471.47-13.02%559,795
Apr 1, 20251.831.831.651.691.69-8.15%349,052
Mar 31, 20252.032.051.831.841.84-5.15%511,870
Mar 28, 20252.032.051.831.941.94-5.37%413,469
Mar 27, 20252.122.182.042.052.05-2.38%246,463
Mar 26, 20252.332.402.072.102.10-9.09%516,333
Mar 25, 20252.202.892.132.312.315.48%1,226,184
Mar 24, 20252.162.342.152.192.192.82%416,091
Mar 21, 20252.152.182.042.132.13-3.18%327,847
Mar 20, 20252.042.252.012.202.206.80%435,602
Mar 19, 20252.152.181.912.062.06-2.83%601,859
Mar 18, 20252.082.292.062.122.124.43%573,323
Mar 17, 20252.652.902.032.032.03-22.01%900,687
Mar 14, 20252.682.712.402.602.600.89%472,201
OSZAR »