NASDAQ : WKHS
Workhorse Group, Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 2.95 USD (Oct 30, 2026, 3:52 PM EDT) · Market cap 32.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Workhorse Group, Inc. (WKHS) closed at 2.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.99 | 3.1 | 2.82 | 2.88 | 439,468 | -2.37% |
| 2026-10-30 | 2.935 | 3.1 | 2.75 | 2.95 | 5,121,857 | +15.69% |
| 2026-10-29 | 2.55 | 2.58 | 2.54 | 2.55 | 5,278,553 | +0.39% |
| 2026-10-28 | 2.58 | 2.58 | 2.49 | 2.54 | 42,097 | -0.78% |
| 2026-10-27 | 2.53 | 2.58 | 2.5 | 2.56 | 31,530 | +0.79% |
| 2026-10-26 | 2.6 | 2.63 | 2.51 | 2.54 | 38,321 | -2.31% |
| 2026-10-23 | 2.61 | 2.61 | 2.56 | 2.6 | 31,905 | -0.76% |
| 2026-10-22 | 2.66 | 2.75 | 2.61 | 2.62 | 53,147 | -1.13% |
| 2026-10-21 | 2.7 | 2.7 | 2.6 | 2.65 | 39,141 | +0.00% |
| 2026-10-20 | 2.68 | 2.736 | 2.591 | 2.65 | 43,193 | -0.38% |
| 2026-10-19 | 2.73 | 2.73 | 2.61 | 2.66 | 29,049 | +0.76% |
| 2026-10-16 | 2.9 | 2.9 | 2.62 | 2.64 | 105,993 | -8.97% |
| 2026-10-15 | 2.9 | 2.96 | 2.85 | 2.9 | 30,616 | -1.02% |
| 2026-10-14 | 3.01 | 3.01 | 2.86 | 2.93 | 87,585 | -3.62% |
| 2026-10-13 | 2.95 | 3.09 | 2.95 | 3.04 | 65,337 | +2.01% |
| 2026-10-12 | 2.96 | 2.99 | 2.893 | 2.98 | 24,663 | +1.02% |
| 2026-10-09 | 2.92 | 2.99 | 2.9 | 2.95 | 67,117 | +1.03% |
| 2026-10-08 | 2.9 | 3 | 2.875 | 2.92 | 59,167 | -0.68% |
| 2026-10-07 | 2.96 | 2.99 | 2.88 | 2.94 | 26,990 | +0.00% |
| 2026-10-06 | 3.02 | 3.06 | 2.92 | 2.94 | 46,845 | -0.34% |
| 2026-10-05 | 3 | 3 | 2.91 | 2.95 | 31,675 | -0.67% |
| 2026-10-02 | 2.98 | 2.99 | 2.9 | 2.97 | 54,804 | +1.02% |
| 2026-10-01 | 2.97 | 3.052 | 2.92 | 2.94 | 42,253 | +0.34% |
| 2026-09-30 | 2.9 | 2.96 | 2.851 | 2.93 | 77,687 | +1.03% |
| 2026-09-29 | 2.89 | 2.95 | 2.84 | 2.9 | 36,806 | +0.00% |
| 2026-09-28 | 2.94 | 2.99 | 2.843 | 2.9 | 67,413 | +1.05% |
| 2026-09-25 | 2.95 | 2.984 | 2.861 | 2.87 | 52,862 | -1.37% |
| 2026-09-24 | 2.93 | 2.98 | 2.9 | 2.91 | 60,955 | -3.64% |
| 2026-09-23 | 3.01 | 3.08 | 2.931 | 3.02 | 43,180 | -0.33% |
| 2026-09-22 | 3.05 | 3.125 | 2.98 | 3.03 | 121,107 | +1.00% |
| 2026-09-21 | 2.95 | 3 | 2.82 | 3 | 160,877 | +4.90% |
| 2026-09-18 | 3.03 | 3.068 | 2.86 | 2.86 | 191,413 | -5.92% |
| 2026-09-17 | 3.03 | 3.175 | 3.02 | 3.04 | 74,545 | +0.33% |
| 2026-09-16 | 3.05 | 3.07 | 2.95 | 3.03 | 52,146 | -0.66% |
| 2026-09-15 | 2.98 | 3.069 | 2.945 | 3.05 | 39,913 | +2.01% |
| 2026-09-14 | 3.01 | 3.04 | 2.95 | 2.99 | 47,278 | -0.66% |
| 2026-09-11 | 3.08 | 3.08 | 2.98 | 3.01 | 55,440 | -0.99% |
| 2026-09-10 | 3.08 | 3.144 | 3.01 | 3.04 | 90,002 | -1.30% |
| 2026-09-09 | 3.09 | 3.17 | 3.05 | 3.08 | 52,968 | -0.65% |
| 2026-09-08 | 3.07 | 3.136 | 2.95 | 3.1 | 68,172 | +0.32% |
| 2026-09-04 | 3.13 | 3.142 | 3.03 | 3.09 | 97,052 | -1.59% |
| 2026-09-03 | 3.29 | 3.39 | 3.095 | 3.14 | 107,115 | -3.68% |
| 2026-09-02 | 3.59 | 3.85 | 3.26 | 3.26 | 116,941 | -8.43% |
| 2026-09-01 | 3.41 | 4.05 | 3.38 | 3.56 | 446,228 | +3.79% |
| 2026-08-31 | 3.12 | 3.45 | 3.11 | 3.43 | 188,932 | +11.73% |
| 2026-08-28 | 3.16 | 3.245 | 3.06 | 3.07 | 41,318 | -3.15% |
| 2026-08-27 | 3.07 | 3.33 | 3.031 | 3.17 | 109,352 | +4.97% |
| 2026-08-26 | 3.13 | 3.21 | 2.98 | 3.02 | 67,366 | -3.82% |
| 2026-08-25 | 3.25 | 3.26 | 3.07 | 3.14 | 73,407 | +0.64% |
| 2026-08-24 | 3.26 | 3.33 | 3.074 | 3.12 | 89,851 | -3.41% |
| 2026-08-21 | 3.22 | 3.541 | 3.22 | 3.23 | 105,209 | +2.54% |
| 2026-08-20 | 3.27 | 3.326 | 3.13 | 3.15 | 75,009 | -5.69% |
| 2026-08-19 | 3.24 | 3.35 | 3.1 | 3.34 | 88,987 | +7.40% |
| 2026-08-18 | 3.3 | 3.35 | 3.11 | 3.11 | 44,892 | -6.04% |
| 2026-08-17 | 3.08 | 3.49 | 3.068 | 3.31 | 202,572 | +8.17% |
| 2026-08-14 | 2.95 | 3.26 | 2.875 | 3.06 | 191,366 | +0.66% |
| 2026-08-13 | 3.05 | 3.25 | 3.004 | 3.04 | 275,520 | -1.62% |
| 2026-08-12 | 3.13 | 3.247 | 2.96 | 3.09 | 151,512 | -1.28% |
| 2026-08-11 | 3.16 | 3.2 | 3.07 | 3.13 | 61,884 | -1.26% |
| 2026-08-10 | 3.36 | 3.39 | 3.16 | 3.17 | 62,250 | -4.80% |
| 2026-08-07 | 3.24 | 3.5 | 3.22 | 3.33 | 77,090 | +3.10% |
| 2026-08-06 | 3.44 | 3.49 | 3.23 | 3.23 | 69,848 | -7.98% |
| 2026-08-05 | 3.4 | 3.55 | 3.31 | 3.51 | 51,640 | +2.93% |
| 2026-08-04 | 3.14 | 3.49 | 3.105 | 3.41 | 160,384 | +9.29% |
| 2026-08-03 | 3.12 | 3.21 | 3.01 | 3.12 | 56,391 | +2.30% |
| 2026-07-31 | 3.25 | 3.25 | 3.025 | 3.05 | 43,097 | -3.79% |
| 2026-07-30 | 3.1 | 3.22 | 3 | 3.17 | 87,437 | +3.26% |
| 2026-07-29 | 2.97 | 3.2 | 2.83 | 3.07 | 154,108 | +3.37% |
| 2026-07-28 | 2.77 | 2.97 | 2.75 | 2.97 | 103,885 | +7.22% |
| 2026-07-27 | 2.77 | 2.9 | 2.711 | 2.77 | 96,173 | +2.21% |
| 2026-07-24 | 2.76 | 2.8 | 2.57 | 2.71 | 146,021 | -1.81% |
| 2026-07-23 | 2.75 | 2.86 | 2.66 | 2.76 | 61,497 | -1.08% |
| 2026-07-22 | 2.76 | 2.82 | 2.686 | 2.79 | 67,193 | +0.72% |
| 2026-07-21 | 2.77 | 2.82 | 2.68 | 2.77 | 68,443 | +0.36% |
| 2026-07-20 | 2.66 | 2.82 | 2.66 | 2.76 | 76,966 | +4.94% |
| 2026-07-17 | 2.62 | 2.7 | 2.58 | 2.63 | 56,957 | -2.23% |
| 2026-07-16 | 2.58 | 2.695 | 2.569 | 2.69 | 66,456 | +3.07% |
| 2026-07-15 | 2.63 | 2.73 | 2.56 | 2.61 | 96,478 | -1.14% |
| 2026-07-14 | 2.67 | 2.71 | 2.57 | 2.64 | 103,039 | +0.00% |
| 2026-07-13 | 2.69 | 2.69 | 2.56 | 2.64 | 53,326 | -0.38% |
| 2026-07-10 | 2.72 | 2.74 | 2.625 | 2.65 | 55,707 | -0.38% |
| 2026-07-09 | 2.67 | 2.72 | 2.6 | 2.66 | 67,853 | +0.38% |
| 2026-07-08 | 2.67 | 2.69 | 2.56 | 2.65 | 49,771 | -2.21% |
| 2026-07-07 | 2.8 | 2.825 | 2.67 | 2.71 | 87,249 | -3.21% |
| 2026-07-06 | 2.72 | 2.87 | 2.69 | 2.8 | 85,638 | +4.87% |
| 2026-07-02 | 3.05 | 3.22 | 2.66 | 2.67 | 130,610 | -9.18% |
| 2026-07-01 | 3.03 | 3.34 | 2.885 | 2.94 | 239,548 | -4.23% |
| 2026-06-30 | 3.01 | 3.11 | 2.92 | 3.07 | 203,202 | +0.99% |
| 2026-06-29 | 2.95 | 3.13 | 2.9 | 3.04 | 122,059 | +1.67% |
| 2026-06-26 | 2.78 | 3.03 | 2.78 | 2.99 | 195,963 | +5.65% |
| 2026-06-25 | 2.83 | 2.884 | 2.75 | 2.83 | 185,931 | +2.54% |
| 2026-06-24 | 2.81 | 2.88 | 2.71 | 2.76 | 119,372 | -1.43% |
| 2026-06-23 | 2.87 | 2.98 | 2.8 | 2.8 | 70,732 | -2.78% |
| 2026-06-22 | 3.01 | 3.01 | 2.88 | 2.88 | 90,617 | -4.95% |
| 2026-06-18 | 2.84 | 3.115 | 2.81 | 3.03 | 263,172 | +7.07% |
| 2026-06-17 | 2.85 | 2.97 | 2.79 | 2.83 | 118,034 | +1.43% |
| 2026-06-16 | 2.86 | 2.96 | 2.77 | 2.79 | 127,929 | -2.79% |
| 2026-06-15 | 3.12 | 3.2 | 2.83 | 2.87 | 229,116 | -4.01% |
| 2026-06-12 | 3.19 | 3.19 | 2.94 | 2.99 | 141,303 | -4.78% |
| 2026-06-11 | 3.08 | 3.18 | 3.01 | 3.14 | 95,259 | +1.95% |
| 2026-06-10 | 3.13 | 3.25 | 3.06 | 3.08 | 86,960 | -2.84% |
| 2026-06-09 | 3.28 | 3.4 | 3 | 3.17 | 141,664 | -3.06% |
| 2026-06-08 | 3.4 | 3.435 | 3.19 | 3.27 | 62,877 | -0.30% |
| 2026-06-05 | 3.41 | 3.575 | 3.18 | 3.28 | 133,590 | -4.93% |
| 2026-06-04 | 3.55 | 3.58 | 3.34 | 3.45 | 193,010 | -3.90% |
| 2026-06-03 | 3.63 | 3.705 | 3.55 | 3.59 | 99,834 | -3.49% |
| 2026-06-02 | 3.71 | 3.9 | 3.681 | 3.72 | 107,215 | -0.80% |
| 2026-06-01 | 3.92 | 3.96 | 3.642 | 3.75 | 148,159 | -2.09% |
| 2026-05-29 | 4.57 | 4.68 | 3.8 | 3.83 | 436,786 | -16.01% |
| 2026-05-28 | 3.72 | 4.72 | 3.679 | 4.56 | 664,938 | +23.24% |
| 2026-05-27 | 3.4 | 3.84 | 3.4 | 3.7 | 176,807 | +8.82% |
| 2026-05-26 | 3.27 | 3.489 | 3.26 | 3.4 | 140,483 | +6.58% |
| 2026-05-22 | 3.16 | 3.35 | 3.12 | 3.19 | 134,095 | +0.63% |
| 2026-05-21 | 3.04 | 3.2 | 2.92 | 3.17 | 99,253 | +4.62% |
| 2026-05-20 | 2.87 | 3.1 | 2.81 | 3.03 | 91,382 | +7.07% |
| 2026-05-19 | 3 | 3 | 2.82 | 2.83 | 148,415 | -5.03% |
| 2026-05-18 | 3 | 3.06 | 2.91 | 2.98 | 153,386 | -0.17% |
| 2026-05-15 | 3.46 | 3.515 | 2.98 | 2.985 | 304,018 | -17.54% |
| 2026-05-14 | 3.6 | 4.09 | 3.45 | 3.62 | 305,783 | +2.26% |
| 2026-05-13 | 3.42 | 3.696 | 3.39 | 3.54 | 155,617 | +3.51% |