Workhorse Group Inc. (WKHS)
NASDAQ: WKHS
· Real-Time Price · USD
1.26
0.02 (1.61%)
At close: Sep 05, 2025, 3:59 PM
1.25
-0.79%
After-hours: Sep 05, 2025, 07:52 PM EDT
WKHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 1.61% | 608,615 |
| 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 |
| Aug 28, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 541,345 |
| Aug 27, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 455,007 |
| Aug 26, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 636,200 |
| Aug 25, 2025 | 1.43 | 1.51 | 1.41 | 1.41 | 1.41 | -2.76% | 655,900 |
| Aug 22, 2025 | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | 2.11% | 722,600 |
| Aug 21, 2025 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 456,700 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 912,300 |
| Aug 19, 2025 | 1.61 | 1.63 | 1.44 | 1.45 | 1.45 | -9.94% | 1,520,500 |
| Aug 18, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | -2.42% | 1,215,547 |
| Aug 15, 2025 | 2.10 | 2.20 | 1.59 | 1.65 | 1.65 | -6.78% | 6,986,516 |
| Aug 14, 2025 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -3.28% | 553,530 |
| 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 |