Workhorse Group Inc. (WKHS)
NASDAQ: WKHS
· Real-Time Price · USD
1.08
0.01 (0.93%)
At close: Sep 26, 2025, 3:59 PM
1.10
1.83%
After-hours: Sep 26, 2025, 07:56 PM EDT
WKHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 727,918 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 1,627,300 |
| Sep 24, 2025 | 1.13 | 1.22 | 1.11 | 1.12 | 1.12 | -0.88% | 1,728,301 |
| Sep 23, 2025 | 1.15 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 1,557,723 |
| Sep 22, 2025 | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 965,231 |
| Sep 19, 2025 | 1.17 | 1.25 | 1.11 | 1.12 | 1.12 | -1.75% | 2,796,328 |
| Sep 18, 2025 | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 1,396,031 |
| Sep 17, 2025 | 1.12 | 1.18 | 1.10 | 1.11 | 1.11 | -0.89% | 1,316,200 |
| Sep 16, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 979,300 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 983,215 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 1,355,900 |
| Sep 11, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 1,034,230 |
| Sep 10, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 1,000,109 |
| Sep 9, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 867,211 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 662,900 |
| Sep 5, 2025 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 1.61% | 613,400 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 717,500 |
| Sep 3, 2025 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 383,400 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 470,600 |
| Aug 29, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.32 | -3.65% | 669,300 |