Workhorse Group Inc (WKHS) Historical Stock Data

0.78 ↓0.07 (-8.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WKHS is down -0.66% a day on average. There have been 5 days where Workhorse Group Inc closed green and 25 days where WKHS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.84	0.78	↓$0.06 (-7.46%)	0.77	0.85	1.60M
2025-12-04	0.85	0.85	↓$0.00 (-0.20%)	0.82	0.87	1.12M
2025-12-03	0.81	0.90	↑$0.09 (10.99%)	0.81	0.90	850.24K
2025-12-02	0.84	0.81	↓$0.03 (-3.39%)	0.79	0.86	1.32M
2025-12-01	0.87	0.84	↓$0.02 (-2.75%)	0.82	0.89	897.51K
2025-11-28	0.87	0.89	↑$0.02 (2.12%)	0.85	0.90	770.42K
2025-11-26	0.93	0.87	↓$0.06 (-6.48%)	0.82	0.94	2.60M
2025-11-25	1.02	0.93	↓$0.09 (-8.54%)	0.88	1.08	2.65M
2025-11-24	0.90	0.99	↑$0.10 (11.06%)	0.88	1.07	4.06M
2025-11-21	0.97	0.88	↓$0.09 (-9.28%)	0.78	0.97	3.93M
2025-11-20	0.72	0.94	↑$0.22 (29.86%)	0.71	1.03	28.25M
2025-11-19	0.73	0.73	↓$0.00 (-0.21%)	0.65	0.74	2.55M
2025-11-18	0.56	0.76	↑$0.19 (34.50%)	0.54	0.86	16.68M
2025-11-17	0.62	0.55	↓$0.07 (-11.38%)	0.53	0.62	1.72M
2025-11-14	0.65	0.62	↓$0.03 (-4.77%)	0.60	0.67	1.01M
2025-11-13	0.67	0.66	↓$0.02 (-2.47%)	0.62	0.68	1.63M
2025-11-12	0.72	0.70	↓$0.02 (-2.71%)	0.69	0.74	1.41M
2025-11-11	0.79	0.71	↓$0.08 (-10.09%)	0.69	0.80	2.03M
2025-11-10	0.82	0.78	↓$0.04 (-4.51%)	0.74	0.90	3M
2025-11-07	0.83	0.79	↓$0.05 (-5.47%)	0.76	0.84	1.21M
2025-11-06	0.88	0.84	↓$0.05 (-5.61%)	0.83	0.89	718.16K
2025-11-05	0.89	0.88	↓$0.01 (-1.42%)	0.84	0.91	849.23K
2025-11-04	0.93	0.88	↓$0.05 (-5.41%)	0.85	0.94	1.20M
2025-11-03	0.98	0.93	↓$0.06 (-5.91%)	0.92	1.00	1.78M
2025-10-31	1.02	1.01	↓$0.01 (-0.98%)	0.97	1.02	2.22M
2025-10-30	1.05	1.01	↓$0.04 (-3.81%)	1.00	1.05	1.12M
2025-10-29	1.07	1.06	↓$0.01 (-0.93%)	1.04	1.08	452.27K
2025-10-28	1.10	1.08	↓$0.02 (-1.82%)	1.06	1.10	585.99K
2025-10-27	1.11	1.09	↓$0.02 (-1.80%)	1.08	1.11	384.21K
2025-10-24	1.11	1.10	↓$0.01 (-0.90%)	1.08	1.12	0.91M