Home

Workhorse Group, Inc. - Common Stock (WKHS)

1.1150
+0.0150 (1.36%)
NASDAQ · Last Trade: Oct 24th, 3:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20251.061.101.061.10381,9471.10
10/22/20251.111.111.041.06806,1411.06
10/21/20251.111.131.071.12694,1001.12
10/20/20251.051.111.031.10968,2301.10
10/17/20251.041.041.011.03729,6391.03
10/16/20251.101.111.031.04900,6181.04
10/15/20251.121.131.071.10716,1951.10
10/14/20251.091.111.061.10799,0601.10
10/13/20251.051.111.031.101,204,8311.10
10/10/20251.111.111.021.041,649,0311.04
10/09/20251.111.111.081.09698,5811.09
10/08/20251.111.131.081.111,090,6321.11
10/07/20251.151.161.091.091,236,5841.09
10/06/20251.171.181.121.151,252,5421.15
10/03/20251.111.241.111.153,066,8781.15
10/02/20251.141.141.091.11722,8021.11
10/01/20251.091.151.091.121,116,1671.12
9/30/20251.101.101.071.10483,9001.10
9/29/20251.101.111.071.10767,9981.10
9/26/20251.091.101.061.08747,7411.08
9/25/20251.111.121.051.071,622,3301.07
9/24/20251.131.221.111.121,725,2721.12
9/23/20251.151.211.121.131,554,6761.13
9/22/20251.131.161.091.16963,3961.16
9/19/20251.171.251.111.122,796,3281.12
9/18/20251.131.161.091.141,394,8171.14
9/17/20251.121.181.101.111,313,4321.11
9/16/20251.131.151.101.12977,6071.12
9/15/20251.171.171.101.14980,6441.14
9/12/20251.181.181.131.151,355,8761.15
9/11/20251.151.201.141.191,033,3971.19
9/10/20251.181.201.131.16994,4461.16
9/09/20251.201.221.151.19863,9601.19
9/08/20251.261.261.191.20662,3861.20
9/05/20251.221.271.191.26613,3551.26
9/04/20251.301.301.221.24717,4921.24
9/03/20251.271.341.271.30381,7791.30
9/02/20251.311.321.251.29469,1381.29
8/29/20251.361.381.291.32669,2601.32
8/28/20251.371.381.331.37518,3691.37
8/27/20251.401.411.361.36453,1601.36
8/26/20251.421.441.381.39633,7331.39
8/25/20251.431.501.411.41655,8501.41
8/22/20251.441.491.421.45722,5861.45
8/21/20251.421.461.381.42455,2171.42
8/20/20251.451.451.361.40910,5041.40
8/19/20251.611.631.441.451,509,3451.45
8/18/20251.691.721.601.611,213,6871.61
8/15/20252.102.201.591.656,986,5201.65
8/14/20251.811.811.731.77550,7231.77
8/13/20251.731.851.711.831,016,1451.83
8/12/20251.711.771.651.731,162,7321.73
8/11/20251.681.711.641.701,090,9581.70
8/08/20251.741.741.641.701,010,6371.70
8/07/20251.751.831.711.74777,5391.74
8/06/20251.901.901.681.731,111,4781.73
8/05/20251.782.051.751.902,872,4961.90
8/04/20251.661.841.621.741,621,4121.74
8/01/20251.681.711.611.65869,6811.65
7/31/20251.711.901.651.741,464,9811.74
7/30/20251.721.821.661.73954,9691.73
7/29/20251.871.871.691.711,333,7861.71
7/28/20251.961.961.811.891,162,1451.89
7/25/20252.082.081.901.941,895,0191.94
7/24/20252.092.152.012.081,648,3942.08