Workhorse Group Inc. (WKHS)
NASDAQ: WKHS · Real-Time Price · USD
1.020
+0.021 (2.10%)
May 12, 2025, 2:16 PM - Market open
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | - | 3.80% | 750,295 |
| May 9, 2025 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -4.86% | 920,219 |
| May 8, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 964,537 |
| May 7, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 573,490 |
| May 6, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 403,099 |
| May 5, 2025 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 480,569 |
| May 2, 2025 | 1.07 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 838,218 |
| May 1, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 742,929 |
| Apr 30, 2025 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -5.22% | 593,412 |
| Apr 29, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 535,639 |
| Apr 28, 2025 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | 1.72% | 588,422 |
| Apr 25, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 509,799 |
| Apr 24, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 452,047 |
| Apr 23, 2025 | 1.27 | 1.27 | 1.14 | 1.18 | 1.18 | -2.48% | 1,180,239 |
| Apr 22, 2025 | 1.24 | 1.32 | 1.16 | 1.21 | 1.21 | -1.63% | 990,105 |
| Apr 21, 2025 | 1.41 | 1.41 | 1.19 | 1.23 | 1.23 | -12.14% | 649,911 |
| Apr 17, 2025 | 1.31 | 1.57 | 1.31 | 1.40 | 1.40 | 6.87% | 867,282 |
| Apr 16, 2025 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | 1.55% | 161,496 |
| Apr 15, 2025 | 1.35 | 1.36 | 1.22 | 1.29 | 1.29 | -4.44% | 324,427 |
| Apr 14, 2025 | 1.28 | 1.38 | 1.14 | 1.35 | 1.35 | 8.00% | 689,814 |
| Apr 11, 2025 | 1.25 | 1.27 | 1.16 | 1.25 | 1.25 | 1.63% | 332,958 |
| Apr 10, 2025 | 1.21 | 1.29 | 1.16 | 1.23 | 1.23 | 1.65% | 697,706 |
| Apr 9, 2025 | 1.25 | 1.30 | 1.09 | 1.21 | 1.21 | - | 922,422 |
| Apr 8, 2025 | 1.34 | 1.34 | 1.20 | 1.21 | 1.21 | -2.42% | 483,635 |
| Apr 7, 2025 | 1.30 | 1.52 | 1.20 | 1.24 | 1.24 | -7.46% | 1,206,505 |
| Apr 4, 2025 | 1.29 | 1.37 | 1.25 | 1.34 | 1.34 | 3.88% | 508,110 |
| Apr 3, 2025 | 1.41 | 1.43 | 1.28 | 1.29 | 1.29 | -12.24% | 399,117 |
| Apr 2, 2025 | 1.68 | 1.69 | 1.46 | 1.47 | 1.47 | -13.02% | 559,795 |
| Apr 1, 2025 | 1.83 | 1.83 | 1.65 | 1.69 | 1.69 | -8.15% | 349,052 |
| Mar 31, 2025 | 2.03 | 2.05 | 1.83 | 1.84 | 1.84 | -5.15% | 511,870 |
| Mar 28, 2025 | 2.03 | 2.05 | 1.83 | 1.94 | 1.94 | -5.37% | 413,469 |
| Mar 27, 2025 | 2.12 | 2.18 | 2.04 | 2.05 | 2.05 | -2.38% | 246,463 |
| Mar 26, 2025 | 2.33 | 2.40 | 2.07 | 2.10 | 2.10 | -9.09% | 516,333 |
| Mar 25, 2025 | 2.20 | 2.89 | 2.13 | 2.31 | 2.31 | 5.48% | 1,226,184 |
| Mar 24, 2025 | 2.16 | 2.34 | 2.15 | 2.19 | 2.19 | 2.82% | 416,091 |
| Mar 21, 2025 | 2.15 | 2.18 | 2.04 | 2.13 | 2.13 | -3.18% | 327,847 |
| Mar 20, 2025 | 2.04 | 2.25 | 2.01 | 2.20 | 2.20 | 6.80% | 435,602 |
| Mar 19, 2025 | 2.15 | 2.18 | 1.91 | 2.06 | 2.06 | -2.83% | 601,859 |
| Mar 18, 2025 | 2.08 | 2.29 | 2.06 | 2.12 | 2.12 | 4.43% | 573,323 |
| Mar 17, 2025 | 2.65 | 2.90 | 2.03 | 2.03 | 2.03 | -22.01% | 900,687 |
| Mar 14, 2025 | 2.68 | 2.71 | 2.40 | 2.60 | 2.60 | 0.89% | 472,201 |
| Mar 13, 2025 | 3.25 | 3.25 | 2.44 | 2.58 | 2.58 | -22.99% | 703,759 |
| Mar 12, 2025 | 3.75 | 4.06 | 3.26 | 3.35 | 3.35 | -26.54% | 602,738 |
| Mar 11, 2025 | 4.24 | 4.59 | 4.00 | 4.56 | 4.56 | 11.22% | 222,161 |
| Mar 10, 2025 | 4.44 | 4.50 | 3.96 | 4.10 | 4.10 | -5.70% | 241,994 |
| Mar 7, 2025 | 4.33 | 4.52 | 4.11 | 4.35 | 4.35 | -1.50% | 252,296 |
| Mar 6, 2025 | 4.63 | 4.63 | 4.06 | 4.41 | 4.41 | -2.63% | 510,731 |
| Mar 5, 2025 | 4.60 | 4.69 | 4.25 | 4.53 | 4.53 | -0.83% | 267,982 |
| Mar 4, 2025 | 4.75 | 4.75 | 4.27 | 4.57 | 4.57 | -5.58% | 368,947 |
| Mar 3, 2025 | 5.41 | 5.44 | 4.80 | 4.84 | 4.84 | -9.29% | 237,879 |