Workhorse Group Inc. (WKHS)
NASDAQ: WKHS
· Real-Time Price · USD
1.77
-0.06 (-3.28%)
At close: Aug 14, 2025, 3:59 PM
1.73
-2.26%
After-hours: Aug 14, 2025, 07:54 PM EDT
WKHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -3.28% | 532,298 |
| Aug 13, 2025 | 1.73 | 1.85 | 1.71 | 1.83 | 1.83 | 5.78% | 1,030,500 |
| Aug 12, 2025 | 1.71 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 1,187,220 |
| Aug 11, 2025 | 1.68 | 1.71 | 1.64 | 1.70 | 1.70 | 0.00% | 1,091,130 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | -2.30% | 1,010,637 |
| Aug 7, 2025 | 1.75 | 1.83 | 1.71 | 1.74 | 1.74 | 0.58% | 777,614 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.68 | 1.73 | 1.73 | -8.95% | 1,113,300 |
| Aug 5, 2025 | 1.78 | 2.05 | 1.75 | 1.90 | 1.90 | 9.20% | 2,886,800 |
| Aug 4, 2025 | 1.66 | 1.84 | 1.62 | 1.74 | 1.74 | 5.45% | 1,622,547 |
| Aug 1, 2025 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | -5.17% | 869,700 |
| Jul 31, 2025 | 1.71 | 1.90 | 1.65 | 1.74 | 1.74 | 0.58% | 1,467,900 |
| Jul 30, 2025 | 1.72 | 1.82 | 1.66 | 1.73 | 1.73 | 1.17% | 961,701 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.69 | 1.71 | 1.71 | -9.52% | 1,339,925 |
| Jul 28, 2025 | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | -2.58% | 1,192,800 |
| Jul 25, 2025 | 2.08 | 2.08 | 1.90 | 1.94 | 1.94 | -6.73% | 1,895,018 |
| Jul 24, 2025 | 2.09 | 2.15 | 2.01 | 2.08 | 2.08 | 1.46% | 1,650,710 |
| Jul 23, 2025 | 2.00 | 2.33 | 1.98 | 2.05 | 2.05 | 4.06% | 5,551,300 |
| Jul 22, 2025 | 2.03 | 2.10 | 1.94 | 1.97 | 1.97 | -4.83% | 1,681,700 |
| Jul 21, 2025 | 2.15 | 2.19 | 1.98 | 2.07 | 2.07 | -3.27% | 2,534,044 |
| Jul 18, 2025 | 2.18 | 2.20 | 1.97 | 2.14 | 2.14 | 1.90% | 2,541,645 |