Workhorse Group Inc. (WKHS)
2.20
0.07 (3.29%)
At close: Mar 24, 2025, 3:59 PM
2.20
-0.08%
After-hours: Mar 24, 2025, 05:07 PM EDT
WKHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.15 | 2.18 | 2.04 | 2.13 | -0.07 | -3.18% | 327,847 |
| Mar 20, 2025 | 2.04 | 2.25 | 2.01 | 2.20 | 0.14 | 6.80% | 435,602 |
| Mar 19, 2025 | 2.15 | 2.18 | 1.91 | 2.06 | -0.06 | -2.83% | 601,900 |
| Mar 18, 2025 | 2.08 | 2.29 | 2.06 | 2.12 | 0.09 | 4.43% | 573,323 |
| Mar 17, 2025 | 2.65 | 2.90 | 2.03 | 2.03 | -0.57 | -21.92% | 939,708 |
| Mar 14, 2025 | 2.68 | 2.71 | 2.40 | 2.60 | 0.02 | 0.78% | 472,201 |
| Mar 13, 2025 | 3.25 | 3.25 | 2.44 | 2.58 | -0.77 | -22.99% | 703,760 |
| Mar 12, 2025 | 3.75 | 4.06 | 3.26 | 3.35 | -1.21 | -26.54% | 602,738 |
| Mar 11, 2025 | 4.24 | 4.59 | 4.00 | 4.56 | 0.46 | 11.22% | 222,161 |
| Mar 10, 2025 | 4.44 | 4.50 | 3.96 | 4.10 | -0.25 | -5.75% | 244,459 |
| Mar 7, 2025 | 4.33 | 4.52 | 4.11 | 4.35 | -0.06 | -1.36% | 252,296 |
| Mar 6, 2025 | 4.63 | 4.63 | 4.06 | 4.41 | -0.12 | -2.65% | 510,731 |
| Mar 5, 2025 | 4.60 | 4.69 | 4.25 | 4.53 | -0.04 | -0.88% | 267,984 |
| Mar 4, 2025 | 4.75 | 4.75 | 4.27 | 4.57 | -0.27 | -5.58% | 368,947 |
| Mar 3, 2025 | 5.41 | 5.44 | 4.80 | 4.84 | -0.50 | -9.36% | 237,880 |
| Feb 28, 2025 | 5.58 | 5.58 | 5.01 | 5.34 | -0.24 | -4.30% | 132,850 |
| Feb 27, 2025 | 5.96 | 5.96 | 5.43 | 5.58 | -0.27 | -4.62% | 133,259 |
| Feb 26, 2025 | 5.77 | 5.99 | 5.19 | 5.85 | 0.08 | 1.39% | 396,352 |
| Feb 25, 2025 | 6.01 | 6.06 | 5.75 | 5.77 | -0.36 | -5.87% | 134,913 |
| Feb 24, 2025 | 6.25 | 6.25 | 5.76 | 6.13 | 0.04 | 0.66% | 181,184 |
| Feb 21, 2025 | 6.48 | 6.48 | 6.03 | 6.09 | -0.40 | -6.16% | 195,560 |
| Feb 20, 2025 | 7.03 | 7.03 | 6.47 | 6.49 | -0.51 | -7.29% | 136,753 |
| Feb 19, 2025 | 6.75 | 7.21 | 6.55 | 7.00 | 0.18 | 2.64% | 122,264 |
| Feb 18, 2025 | 7.21 | 7.34 | 6.76 | 6.82 | -0.39 | -5.41% | 177,394 |
| Feb 14, 2025 | 7.14 | 7.54 | 7.00 | 7.21 | -0.07 | -0.96% | 170,307 |
| Feb 13, 2025 | 6.80 | 7.55 | 6.50 | 7.28 | 0.67 | 10.14% | 342,257 |
| Feb 12, 2025 | 6.16 | 7.00 | 6.13 | 6.61 | 0.36 | 5.76% | 162,016 |
| Feb 11, 2025 | 6.50 | 6.56 | 6.21 | 6.25 | -0.24 | -3.70% | 79,848 |
| Feb 10, 2025 | 6.13 | 6.63 | 6.00 | 6.49 | 0.41 | 6.74% | 145,523 |
| Feb 7, 2025 | 6.38 | 6.49 | 6.03 | 6.08 | -0.42 | -6.46% | 109,859 |
| Feb 6, 2025 | 6.88 | 7.04 | 6.40 | 6.50 | -0.29 | -4.27% | 171,841 |
| Feb 5, 2025 | 6.63 | 6.98 | 6.42 | 6.79 | 0.22 | 3.35% | 113,153 |
| Feb 4, 2025 | 6.06 | 6.67 | 6.03 | 6.57 | 0.51 | 8.42% | 131,162 |
| Feb 3, 2025 | 6.22 | 6.28 | 5.76 | 6.06 | -0.39 | -6.05% | 202,392 |
| Jan 31, 2025 | 6.50 | 6.86 | 6.13 | 6.45 | -0.09 | -1.38% | 212,256 |
| Jan 30, 2025 | 6.75 | 6.84 | 6.51 | 6.54 | -0.11 | -1.65% | 111,648 |
| Jan 29, 2025 | 6.88 | 7.00 | 6.22 | 6.65 | -0.27 | -3.90% | 202,945 |
| Jan 28, 2025 | 7.00 | 7.20 | 6.50 | 6.92 | -0.09 | -1.28% | 259,864 |
| Jan 27, 2025 | 7.47 | 7.47 | 6.66 | 7.01 | -0.43 | -5.78% | 280,352 |
| Jan 24, 2025 | 7.00 | 7.90 | 6.94 | 7.44 | 0.30 | 4.20% | 280,336 |
| Jan 23, 2025 | 7.75 | 7.76 | 7.06 | 7.14 | -0.66 | -8.46% | 412,232 |
| Jan 22, 2025 | 8.38 | 8.49 | 7.63 | 7.80 | -0.56 | -6.70% | 344,352 |
| Jan 21, 2025 | 9.11 | 9.13 | 8.03 | 8.36 | -0.46 | -5.22% | 276,272 |
| Jan 17, 2025 | 9.22 | 9.24 | 8.71 | 8.82 | -0.08 | -0.90% | 180,904 |
| Jan 16, 2025 | 8.77 | 9.11 | 8.50 | 8.90 | 0.00 | 0.00% | 189,257 |
| Jan 15, 2025 | 8.96 | 9.12 | 8.40 | 8.90 | 0.10 | 1.14% | 328,257 |
| Jan 14, 2025 | 9.15 | 9.37 | 8.63 | 8.80 | -0.30 | -3.30% | 223,025 |
| Jan 13, 2025 | 9.38 | 9.38 | 8.56 | 9.10 | -0.43 | -4.51% | 231,128 |
| Jan 10, 2025 | 9.38 | 9.66 | 8.94 | 9.53 | -0.02 | -0.21% | 236,464 |
| Jan 8, 2025 | 9.88 | 9.88 | 9.16 | 9.55 | -0.68 | -6.65% | 284,648 |