Workhorse Group Inc. - WKHS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	5.53	5.47	5.47	5.53	5.1	365,086
December 22, 2025	5.4	5.59	5.59	6	5.4	333,637
December 19, 2025	5.34	5.38	5.38	5.57	5.1	303,757
December 18, 2025	5.45	5.24	5.24	5.72	5.23	127,889
December 17, 2025	5.71	5.44	5.44	5.78	5.43	105,943
December 16, 2025	5.84	5.72	5.72	5.94	5.4	212,709
December 15, 2025	6.44	5.96	5.96	6.59	5.83	229,799
December 12, 2025	6.42	6.51	6.51	6.77	6.1	213,243
December 11, 2025	6.46	6.46	6.46	6.6	5.8	360,934
December 10, 2025	6.94	6.54	6.54	7.13	6.39	396,621
December 09, 2025	7.13	7.08	7.08	7.28	6.34	658,839
December 08, 2025	10.8	7.59	7.59	11.8	6.6	3.24M
December 05, 2025	10.13	9.37	9.37	10.16	9.24	1.72M
December 04, 2025	10.25	10.23	10.23	10.44	9.85	1.13M
December 03, 2025	9.72	10.79	10.79	10.8	9.72	1.14M
December 02, 2025	10.08	9.74	9.74	10.26	9.48	1.34M
December 01, 2025	10.39	10.1	10.1	10.68	9.84	905,200
November 28, 2025	10.44	10.66	10.66	10.75	10.2	770,420
November 26, 2025	11.14	10.42	10.42	11.28	9.84	2.63M
November 25, 2025	12.24	11.19	11.19	12.96	10.6	2.68M
November 24, 2025	10.77	11.93	11.93	12.84	10.56	4.08M
November 21, 2025	11.66	10.56	10.56	11.66	9.37	4.01M
November 20, 2025	8.64	11.22	11.22	12.36	8.55	28.48M
November 19, 2025	8.83	8.74	8.74	8.87	7.84	2.63M
November 18, 2025	6.71	9.1	9.1	10.3	6.48	18.58M
November 17, 2025	7.46	6.61	6.61	7.46	6.36	1.75M
November 14, 2025	7.8	7.43	7.43	8.1	7.21	1.02M
November 13, 2025	8.22	7.9	7.9	8.22	7.45	1.64M
November 12, 2025	8.58	8.35	8.35	8.85	8.26	1.45M
November 11, 2025	9.6	8.52	8.52	9.6	8.3	2.07M
November 10, 2025	9.84	9.4	9.4	10.8	8.84	3.07M
November 07, 2025	9.98	9.44	9.44	10.02	9.13	105,260
November 06, 2025	10.62	10.02	10.02	10.68	9.96	65,746
November 05, 2025	10.67	10.52	10.52	10.87	10.09	72,600
November 04, 2025	11.16	10.56	10.56	11.24	10.2	100,783
November 03, 2025	11.82	11.12	11.12	12	11.04	150,425
October 31, 2025	12.24	12.12	12.12	12.24	11.68	186,417
October 30, 2025	12.6	12.12	12.12	12.6	12	94,700
October 29, 2025	12.84	12.72	12.72	12.96	12.48	40,475
October 28, 2025	13.2	12.96	12.96	13.2	12.72	52,412
October 27, 2025	13.32	13.08	13.08	13.32	12.84	32,967
October 24, 2025	13.32	13.2	13.2	13.44	12.96	77,267
October 23, 2025	12.72	13.2	13.2	13.2	12.72	34,308
October 22, 2025	13.32	12.72	12.72	13.32	12.48	67,309
October 21, 2025	13.32	13.44	13.44	13.56	12.84	58,267
October 20, 2025	12.6	13.2	13.2	13.32	12.36	80,750
October 17, 2025	12.48	12.36	12.36	12.6	12.12	60,803
October 16, 2025	13.2	12.48	12.48	13.32	12.36	75,517
October 15, 2025	13.44	13.2	13.2	13.56	12.84	59,750
October 14, 2025	13.08	13.2	13.2	13.32	12.72	66,769
October 13, 2025	12.6	13.2	13.2	13.32	12.36	100,845
October 10, 2025	13.32	12.48	12.48	13.32	12.24	137,419
October 09, 2025	13.32	13.08	13.08	13.32	12.96	58,270
October 08, 2025	13.32	13.32	13.32	13.56	12.96	90,959
October 07, 2025	13.8	13.08	13.08	13.92	13.08	103,200
October 06, 2025	14.04	13.8	13.8	14.16	13.44	104,570
October 03, 2025	13.32	13.8	13.8	14.88	13.32	255,575
October 02, 2025	13.68	13.32	13.32	13.68	13.08	60,792
October 01, 2025	13.08	13.44	13.44	13.8	13.08	93,403
September 30, 2025	13.2	13.2	13.2	13.2	12.84	40,477

Workhorse Group Inc. (WKHS) NASDAQ