Workhorse Group Inc. (WKHS)
1.27
-0.08 (-5.93%)
At close: Apr 15, 2025, 3:59 PM
1.29
1.03%
After-hours: Apr 15, 2025, 07:04 PM EDT
Workhorse Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.28 | 1.28 | 1.38 | 1.38 | 1.14 | 1.14 | 1.35 | 1.35 | 8.00% | 676,037 |
| Apr 11, 2025 | 1.25 | 1.25 | 1.27 | 1.27 | 1.16 | 1.16 | 1.25 | 1.25 | 1.63% | 332,958 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.29 | 1.29 | 1.16 | 1.16 | 1.23 | 1.23 | 1.65% | 697,706 |
| Apr 9, 2025 | 1.25 | 1.25 | 1.30 | 1.30 | 1.09 | 1.09 | 1.21 | 1.21 | 0.00% | 922,422 |
| Apr 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.20 | 1.20 | 1.21 | 1.21 | -2.42% | 483,635 |
| Apr 7, 2025 | 1.30 | 1.30 | 1.52 | 1.52 | 1.20 | 1.20 | 1.24 | 1.24 | -7.46% | 1,206,505 |
| Apr 4, 2025 | 1.29 | 1.29 | 1.37 | 1.37 | 1.25 | 1.25 | 1.34 | 1.34 | 3.88% | 508,110 |
| Apr 3, 2025 | 1.41 | 1.41 | 1.43 | 1.43 | 1.28 | 1.28 | 1.29 | 1.29 | -12.24% | 399,117 |
| Apr 2, 2025 | 1.68 | 1.68 | 1.69 | 1.69 | 1.46 | 1.46 | 1.47 | 1.47 | -13.02% | 559,800 |
| Apr 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.65 | 1.65 | 1.69 | 1.69 | -8.15% | 349,100 |
| Mar 31, 2025 | 2.03 | 2.03 | 2.05 | 2.05 | 1.83 | 1.83 | 1.84 | 1.84 | -5.15% | 511,900 |
| Mar 28, 2025 | 2.03 | 2.03 | 2.05 | 2.05 | 1.83 | 1.83 | 1.94 | 1.94 | -5.37% | 413,500 |
| Mar 27, 2025 | 2.12 | 2.12 | 2.18 | 2.18 | 2.04 | 2.04 | 2.05 | 2.05 | -2.38% | 246,500 |
| Mar 26, 2025 | 2.33 | 2.33 | 2.40 | 2.40 | 2.07 | 2.07 | 2.10 | 2.10 | -9.09% | 516,333 |
| Mar 25, 2025 | 2.20 | 2.20 | 2.89 | 2.89 | 2.13 | 2.13 | 2.31 | 2.31 | 5.48% | 1,226,200 |
| Mar 24, 2025 | 2.16 | 2.16 | 2.34 | 2.34 | 2.15 | 2.15 | 2.19 | 2.19 | 2.82% | 416,100 |
| Mar 21, 2025 | 2.15 | 2.15 | 2.18 | 2.18 | 2.04 | 2.04 | 2.13 | 2.13 | -3.18% | 327,847 |
| Mar 20, 2025 | 2.04 | 2.04 | 2.25 | 2.25 | 2.01 | 2.01 | 2.20 | 2.20 | 6.80% | 435,602 |
| Mar 19, 2025 | 2.15 | 2.15 | 2.18 | 2.18 | 1.91 | 1.91 | 2.06 | 2.06 | -2.83% | 601,900 |
| Mar 18, 2025 | 2.08 | 2.08 | 2.29 | 2.29 | 2.06 | 2.06 | 2.12 | 2.12 | 4.43% | 573,323 |
| Mar 17, 2025 | 2.65 | 2.65 | 2.90 | 2.90 | 2.03 | 2.03 | 2.03 | 2.03 | -21.92% | 939,708 |
| Mar 14, 2025 | 2.68 | 2.68 | 2.71 | 2.71 | 2.40 | 2.40 | 2.60 | 2.60 | 0.78% | 472,201 |
| Mar 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 2.44 | 2.44 | 2.58 | 2.58 | -22.99% | 703,760 |
| Mar 12, 2025 | 3.75 | 3.75 | 4.06 | 4.06 | 3.26 | 3.26 | 3.35 | 3.35 | -26.54% | 602,738 |
| Mar 11, 2025 | 4.24 | 4.24 | 4.59 | 4.59 | 4.00 | 4.00 | 4.56 | 4.56 | 11.22% | 222,161 |
| Mar 10, 2025 | 4.44 | 4.44 | 4.50 | 4.50 | 3.96 | 3.96 | 4.10 | 4.10 | -5.75% | 244,459 |
| Mar 7, 2025 | 4.33 | 4.33 | 4.52 | 4.52 | 4.11 | 4.11 | 4.35 | 4.35 | -1.36% | 252,296 |
| Mar 6, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.06 | 4.06 | 4.41 | 4.41 | -2.65% | 510,731 |
| Mar 5, 2025 | 4.60 | 4.60 | 4.69 | 4.69 | 4.25 | 4.25 | 4.53 | 4.53 | -0.88% | 267,984 |
| Mar 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.27 | 4.27 | 4.57 | 4.57 | -5.58% | 368,947 |
| Mar 3, 2025 | 5.41 | 5.41 | 5.44 | 5.44 | 4.80 | 4.80 | 4.84 | 4.84 | -9.36% | 237,880 |
| Feb 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.01 | 5.01 | 5.34 | 5.34 | -4.30% | 132,850 |
| Feb 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.43 | 5.43 | 5.58 | 5.58 | -4.62% | 133,259 |
| Feb 26, 2025 | 5.77 | 5.77 | 5.99 | 5.99 | 5.19 | 5.19 | 5.85 | 5.85 | 1.39% | 396,352 |
| Feb 25, 2025 | 6.01 | 6.01 | 6.06 | 6.06 | 5.75 | 5.75 | 5.77 | 5.77 | -5.87% | 134,913 |
| Feb 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.76 | 5.76 | 6.13 | 6.13 | 0.66% | 181,184 |
| Feb 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.03 | 6.03 | 6.09 | 6.09 | -6.16% | 195,560 |
| Feb 20, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.47 | 6.47 | 6.49 | 6.49 | -7.29% | 136,753 |
| Feb 19, 2025 | 6.75 | 6.75 | 7.21 | 7.21 | 6.55 | 6.55 | 7.00 | 7.00 | 2.64% | 122,264 |
| Feb 18, 2025 | 7.21 | 7.21 | 7.34 | 7.34 | 6.76 | 6.76 | 6.82 | 6.82 | -5.41% | 177,394 |
| Feb 14, 2025 | 7.14 | 7.14 | 7.54 | 7.54 | 7.00 | 7.00 | 7.21 | 7.21 | -0.96% | 170,307 |
| Feb 13, 2025 | 6.80 | 6.80 | 7.55 | 7.55 | 6.50 | 6.50 | 7.28 | 7.28 | 10.14% | 342,257 |
| Feb 12, 2025 | 6.16 | 6.16 | 7.00 | 7.00 | 6.13 | 6.13 | 6.61 | 6.61 | 5.76% | 162,016 |
| Feb 11, 2025 | 6.50 | 6.50 | 6.56 | 6.56 | 6.21 | 6.21 | 6.25 | 6.25 | -3.70% | 79,848 |
| Feb 10, 2025 | 6.13 | 6.13 | 6.63 | 6.63 | 6.00 | 6.00 | 6.49 | 6.49 | 6.74% | 145,523 |
| Feb 7, 2025 | 6.38 | 6.38 | 6.49 | 6.49 | 6.03 | 6.03 | 6.08 | 6.08 | -6.46% | 109,859 |
| Feb 6, 2025 | 6.88 | 6.88 | 7.04 | 7.04 | 6.40 | 6.40 | 6.50 | 6.50 | -4.27% | 171,841 |
| Feb 5, 2025 | 6.63 | 6.63 | 6.98 | 6.98 | 6.42 | 6.42 | 6.79 | 6.79 | 3.35% | 113,153 |
| Feb 4, 2025 | 6.06 | 6.06 | 6.67 | 6.67 | 6.03 | 6.03 | 6.57 | 6.57 | 8.42% | 131,162 |
| Feb 3, 2025 | 6.22 | 6.22 | 6.28 | 6.28 | 5.76 | 5.76 | 6.06 | 6.06 | -6.05% | 202,392 |