Workhorse Group Inc WKHS
NASDAQ · United States · Consumer Durables
$2.94+0.01 (+0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.94 | +0.34% | $2.97 | $3.05 | $2.92 | 41.89K |
| 2026-09-30 | $2.93 | +1.03% | $2.90 | $2.96 | $2.85 | 77.50K |
| 2026-09-29 | $2.90 | 0.00% | $2.89 | $2.95 | $2.84 | 36.70K |
| 2026-09-28 | $2.90 | +1.05% | $2.94 | $2.99 | $2.84 | 66.50K |
| 2026-09-25 | $2.87 | -1.37% | $2.95 | $2.98 | $2.86 | 50.90K |
| 2026-09-24 | $2.91 | -3.64% | $2.93 | $2.98 | $2.90 | 60.90K |
| 2026-09-23 | $3.02 | -0.33% | $3.01 | $3.08 | $2.93 | 43.20K |
| 2026-09-22 | $3.03 | +1.00% | $3.05 | $3.13 | $2.98 | 120.90K |
| 2026-09-21 | $3.00 | +4.90% | $2.95 | $3.00 | $2.82 | 160.80K |
| 2026-09-18 | $2.86 | -5.92% | $3.03 | $3.07 | $2.86 | 191.30K |
| 2026-09-17 | $3.04 | +0.33% | $3.03 | $3.17 | $3.02 | 74.50K |
| 2026-09-16 | $3.03 | -0.66% | $3.05 | $3.07 | $2.95 | 52.10K |
| 2026-09-15 | $3.05 | +2.01% | $2.98 | $3.07 | $2.94 | 39.30K |
| 2026-09-14 | $2.99 | -0.66% | $3.01 | $3.04 | $2.95 | 47.10K |
| 2026-09-11 | $3.01 | -0.99% | $3.08 | $3.08 | $2.98 | 55.40K |
| 2026-09-10 | $3.04 | -1.30% | $3.08 | $3.14 | $3.01 | 89.60K |
| 2026-09-09 | $3.08 | -0.65% | $3.09 | $3.17 | $3.05 | 52.90K |
| 2026-09-08 | $3.10 | +0.32% | $3.07 | $3.14 | $2.95 | 67.90K |
| 2026-09-04 | $3.09 | -1.59% | $3.13 | $3.14 | $3.03 | 95.10K |
| 2026-09-03 | $3.14 | -3.68% | $3.29 | $3.39 | $3.10 | 106.90K |
| 2026-09-02 | $3.26 | -8.43% | $3.59 | $3.85 | $3.26 | 116.50K |
| 2026-09-01 | $3.56 | +3.79% | $3.41 | $4.05 | $3.38 | 445.10K |
| 2026-08-31 | $3.43 | +11.73% | $3.12 | $3.45 | $3.11 | 181.40K |
| 2026-08-28 | $3.07 | -3.15% | $3.16 | $3.24 | $3.06 | 40.70K |
| 2026-08-27 | $3.17 | +4.97% | $3.07 | $3.33 | $3.03 | 109.30K |
| 2026-08-26 | $3.02 | -3.82% | $3.13 | $3.21 | $2.98 | 65.10K |
| 2026-08-25 | $3.14 | +0.64% | $3.25 | $3.26 | $3.07 | 72.10K |
| 2026-08-24 | $3.12 | -3.41% | $3.26 | $3.33 | $3.07 | 89.50K |
| 2026-08-21 | $3.23 | +2.54% | $3.22 | $3.54 | $3.22 | 104.70K |
| 2026-08-20 | $3.15 | -5.69% | $3.27 | $3.33 | $3.13 | 75.00K |
| 2026-08-19 | $3.34 | +7.40% | $3.24 | $3.35 | $3.10 | 89.00K |
| 2026-08-18 | $3.11 | -6.04% | $3.30 | $3.35 | $3.11 | 44.90K |
| 2026-08-17 | $3.31 | +8.17% | $3.08 | $3.49 | $3.07 | 202.60K |
| 2026-08-14 | $3.06 | +0.66% | $2.95 | $3.26 | $2.88 | 191.40K |
| 2026-08-13 | $3.04 | -1.62% | $3.05 | $3.25 | $3.00 | 275.50K |
| 2026-08-12 | $3.09 | -1.28% | $3.13 | $3.25 | $2.96 | 151.50K |
| 2026-08-11 | $3.13 | -1.26% | $3.16 | $3.20 | $3.07 | 61.90K |
| 2026-08-10 | $3.17 | -4.80% | $3.36 | $3.39 | $3.16 | 62.00K |
| 2026-08-07 | $3.33 | +3.10% | $3.24 | $3.50 | $3.22 | 77.10K |
| 2026-08-06 | $3.23 | -7.98% | $3.44 | $3.49 | $3.23 | 69.60K |
| 2026-08-05 | $3.51 | +2.93% | $3.40 | $3.55 | $3.31 | 51.20K |
| 2026-08-04 | $3.41 | +9.29% | $3.14 | $3.49 | $3.11 | 160.40K |
| 2026-08-03 | $3.12 | +2.30% | $3.12 | $3.21 | $3.01 | 56.40K |
| 2026-07-31 | $3.05 | -3.79% | $3.25 | $3.25 | $3.03 | 43.10K |
| 2026-07-30 | $3.17 | +3.26% | $3.10 | $3.22 | $3.00 | 87.00K |
| 2026-07-29 | $3.07 | +3.37% | $2.97 | $3.20 | $2.83 | 152.70K |
| 2026-07-28 | $2.97 | +7.22% | $2.77 | $2.97 | $2.75 | 103.70K |
| 2026-07-27 | $2.77 | +2.21% | $2.77 | $2.90 | $2.71 | 96.20K |
| 2026-07-24 | $2.71 | -1.81% | $2.76 | $2.80 | $2.57 | 145.80K |
| 2026-07-23 | $2.76 | -1.08% | $2.75 | $2.86 | $2.66 | 61.50K |
| 2026-07-22 | $2.79 | +0.72% | $2.76 | $2.82 | $2.69 | 67.00K |
| 2026-07-21 | $2.77 | +0.36% | $2.77 | $2.82 | $2.68 | 68.40K |
| 2026-07-20 | $2.76 | +4.94% | $2.66 | $2.82 | $2.66 | 76.60K |
| 2026-07-17 | $2.63 | -2.23% | $2.62 | $2.70 | $2.58 | 57.00K |
| 2026-07-16 | $2.69 | +3.07% | $2.58 | $2.69 | $2.57 | 66.40K |
| 2026-07-15 | $2.61 | -1.14% | $2.63 | $2.73 | $2.56 | 96.30K |
| 2026-07-14 | $2.64 | 0.00% | $2.67 | $2.71 | $2.57 | 102.60K |
| 2026-07-13 | $2.64 | -0.38% | $2.69 | $2.69 | $2.56 | 53.00K |
| 2026-07-10 | $2.65 | -0.38% | $2.72 | $2.74 | $2.63 | 55.70K |
| 2026-07-09 | $2.66 | +0.38% | $2.67 | $2.72 | $2.60 | 67.70K |
| 2026-07-08 | $2.65 | -2.21% | $2.67 | $2.69 | $2.56 | 49.60K |
| 2026-07-07 | $2.71 | -3.21% | $2.80 | $2.83 | $2.67 | 87.20K |
| 2026-07-06 | $2.80 | +4.87% | $2.72 | $2.87 | $2.69 | 85.60K |
| 2026-07-02 | $2.67 | -9.18% | $3.05 | $3.22 | $2.66 | 130.10K |
| 2026-07-01 | $2.94 | -4.23% | $3.03 | $3.34 | $2.88 | 239.50K |
| 2026-06-30 | $3.07 | +0.99% | $3.01 | $3.11 | $2.92 | 203.10K |
| 2026-06-29 | $3.04 | +1.67% | $2.95 | $3.13 | $2.90 | 121.90K |
| 2026-06-26 | $2.99 | +5.65% | $2.78 | $3.03 | $2.78 | 195.90K |
| 2026-06-25 | $2.83 | +2.54% | $2.83 | $2.88 | $2.75 | 185.90K |
| 2026-06-24 | $2.76 | -1.43% | $2.81 | $2.88 | $2.71 | 119.30K |
| 2026-06-23 | $2.80 | -2.78% | $2.87 | $2.98 | $2.80 | 70.60K |
| 2026-06-22 | $2.88 | -4.95% | $3.01 | $3.01 | $2.88 | 90.50K |
| 2026-06-18 | $3.03 | +7.07% | $2.84 | $3.12 | $2.81 | 263.20K |
| 2026-06-17 | $2.83 | +1.43% | $2.85 | $2.97 | $2.79 | 118.00K |
| 2026-06-16 | $2.79 | -2.79% | $2.86 | $2.96 | $2.77 | 127.90K |
| 2026-06-15 | $2.87 | -4.01% | $3.12 | $3.20 | $2.83 | 228.30K |
| 2026-06-12 | $2.99 | -4.78% | $3.19 | $3.19 | $2.94 | 141.20K |
| 2026-06-11 | $3.14 | +1.95% | $3.08 | $3.18 | $3.01 | 95.20K |
| 2026-06-10 | $3.08 | -2.84% | $3.13 | $3.25 | $3.06 | 86.90K |
| 2026-06-09 | $3.17 | -3.06% | $3.28 | $3.40 | $3.00 | 141.40K |
| 2026-06-08 | $3.27 | -0.30% | $3.40 | $3.43 | $3.19 | 62.80K |
| 2026-06-05 | $3.28 | -4.93% | $3.41 | $3.58 | $3.18 | 133.40K |
| 2026-06-04 | $3.45 | -3.90% | $3.55 | $3.58 | $3.34 | 193.00K |
| 2026-06-03 | $3.59 | -3.49% | $3.63 | $3.70 | $3.55 | 99.80K |
| 2026-06-02 | $3.72 | -0.80% | $3.71 | $3.90 | $3.68 | 107.20K |
| 2026-06-01 | $3.75 | -2.09% | $3.92 | $3.96 | $3.64 | 148.10K |
| 2026-05-29 | $3.83 | -16.01% | $4.57 | $4.68 | $3.80 | 435.20K |
| 2026-05-28 | $4.56 | +23.24% | $3.72 | $4.72 | $3.68 | 660.20K |
| 2026-05-27 | $3.70 | +8.82% | $3.40 | $3.84 | $3.40 | 175.80K |
| 2026-05-26 | $3.40 | +6.58% | $3.27 | $3.49 | $3.26 | 140.00K |