Workhorse Group, Inc. - Common Stock (WKHS)

Last Price5.0900

Change-0.1800 (-3.42%)

NASDAQ · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For Workhorse Group, Inc. - Common Stock (WKHS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	5.25	5.27	5.01	5.09	249,533	5.09
12/30/2025	5.41	5.53	5.24	5.27	174,193	5.27
12/29/2025	5.47	5.71	5.36	5.44	178,483	5.44
12/26/2025	5.52	5.59	5.20	5.59	119,458	5.59
12/24/2025	5.42	5.68	5.26	5.56	169,597	5.56
12/23/2025	5.53	5.53	5.10	5.47	364,970	5.47
12/22/2025	5.40	6.00	5.40	5.59	333,185	5.59
12/19/2025	5.34	5.57	5.10	5.38	304,243	5.38
12/18/2025	5.45	5.72	5.23	5.24	128,544	5.24
12/17/2025	5.71	5.78	5.43	5.44	105,740	5.44
12/16/2025	5.84	5.94	5.40	5.72	211,328	5.72
12/15/2025	6.44	6.59	5.83	5.96	264,938	5.96
12/12/2025	6.42	6.77	6.10	6.51	213,244	6.51
12/11/2025	6.46	6.60	5.80	6.46	360,389	6.46
12/10/2025	6.94	7.13	6.39	6.54	390,181	6.54
12/09/2025	7.12	7.29	6.30	7.14	676,360	7.14
12/08/2025	10.80	11.80	6.60	7.59	3,229,267	7.59
12/05/2025	0.84	0.85	0.77	0.78	1,718,433	9.37
12/04/2025	0.85	0.87	0.82	0.85	1,126,721	10.23
12/03/2025	0.81	0.90	0.81	0.90	1,129,415	10.79
12/02/2025	0.84	0.86	0.79	0.81	1,316,127	9.74
12/01/2025	0.87	0.89	0.82	0.84	899,059	10.10
11/28/2025	0.87	0.90	0.85	0.89	770,420	10.66
11/26/2025	0.93	0.94	0.82	0.87	2,632,934	10.42
11/25/2025	1.02	1.08	0.88	0.93	2,630,745	11.19
11/24/2025	0.90	1.07	0.88	0.99	4,066,366	11.93
11/21/2025	0.97	0.97	0.78	0.88	4,008,610	10.56
11/20/2025	0.72	1.03	0.71	0.94	28,394,222	11.22
11/19/2025	0.74	0.74	0.65	0.73	2,590,751	8.74
11/18/2025	0.56	0.86	0.54	0.76	18,381,290	9.10
11/17/2025	0.62	0.62	0.53	0.55	1,745,688	6.61
11/14/2025	0.65	0.67	0.60	0.62	1,020,931	7.43
11/13/2025	0.69	0.69	0.62	0.66	1,635,607	7.90
11/12/2025	0.72	0.74	0.69	0.70	1,438,945	8.35
11/11/2025	0.80	0.80	0.69	0.71	2,052,369	8.52
11/10/2025	0.82	0.90	0.74	0.78	3,051,172	9.40
11/07/2025	0.83	0.83	0.76	0.79	1,263,116	9.44
11/06/2025	0.88	0.89	0.83	0.83	773,685	10.02
11/05/2025	0.89	0.91	0.84	0.88	859,594	10.52
11/04/2025	0.93	0.94	0.85	0.88	1,200,514	10.56
11/03/2025	0.98	1.00	0.92	0.93	1,799,978	11.12
10/31/2025	1.02	1.02	0.97	1.01	2,236,977	12.12
10/30/2025	1.05	1.05	1.00	1.01	1,133,816	12.12
10/29/2025	1.07	1.08	1.04	1.06	482,679	12.72
10/28/2025	1.10	1.10	1.06	1.08	604,624	12.96
10/27/2025	1.11	1.11	1.07	1.09	388,897	13.08
10/24/2025	1.11	1.12	1.08	1.10	927,169	13.20
10/23/2025	1.06	1.10	1.06	1.10	381,947	13.20
10/22/2025	1.11	1.11	1.04	1.06	806,141	12.72
10/21/2025	1.11	1.13	1.07	1.12	694,100	13.44
10/20/2025	1.05	1.11	1.03	1.10	968,230	13.20
10/17/2025	1.04	1.04	1.01	1.03	729,639	12.36
10/16/2025	1.10	1.11	1.03	1.04	900,618	12.48
10/15/2025	1.12	1.13	1.07	1.10	716,195	13.20
10/14/2025	1.09	1.11	1.06	1.10	799,060	13.20
10/13/2025	1.05	1.11	1.03	1.10	1,204,831	13.20
10/10/2025	1.11	1.11	1.02	1.04	1,649,031	12.48
10/09/2025	1.11	1.11	1.08	1.09	698,581	13.08
10/08/2025	1.11	1.13	1.08	1.11	1,090,632	13.32
10/07/2025	1.15	1.16	1.09	1.09	1,236,584	13.08
10/06/2025	1.17	1.18	1.12	1.15	1,252,542	13.80
10/03/2025	1.11	1.24	1.11	1.15	3,066,878	13.80
10/02/2025	1.14	1.14	1.09	1.11	722,802	13.32
10/01/2025	1.09	1.15	1.09	1.12	1,116,167	13.44