Dark

WKHS
Workhorse Group, Inc
stock NASDAQ

At Close

Oct 22, 2025 3:59:59 PM EDT

1.08USD-4.018%(-0.04)776,494

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 22, 2025 9:28:30 AM EDT

1.12USD0.000%(0.00)9,586

After-hours

Oct 22, 2025 4:23:30 PM EDT

1.08USD+0.456%(+0.00)4,229

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	1.0900	1.11000	1.040000	1.0800	-3.571%	776,494	0.000%
2025-10-21	1.0800	1.13000	1.080000	1.1200	+1.818%	645,772	-3.571%
2025-10-20	1.0500	1.11000	1.030000	1.1000	+6.796%	968,981	-1.818%
2025-10-17	1.0400	1.04500	1.010000	1.0300	-0.962%	729,639	+4.854%
2025-10-16	1.1000	1.11000	1.030000	1.0400	-5.455%	906,188	+3.846%
2025-10-15	1.1200	1.12500	1.070000	1.1000	0.000%	716,994	-1.818%
2025-10-14	1.0900	1.11000	1.060000	1.1000	0.000%	801,231	-1.818%
2025-10-13	1.0500	1.11000	1.030000	1.1000	+5.769%	1,210,135	-1.818%
2025-10-10	1.1100	1.11000	1.020000	1.0400	-4.587%	1,649,031	+3.846%
2025-10-09	1.1100	1.11000	1.080000	1.0900	-1.802%	699,243	-0.917%
2025-10-08	1.1100	1.13000	1.081300	1.1100	+1.835%	1,091,511	-2.703%
2025-10-07	1.1500	1.16000	1.090000	1.0900	-5.217%	1,238,387	-0.917%
2025-10-06	1.1700	1.18000	1.120000	1.1500	0.000%	1,254,844	-6.087%
2025-10-03	1.1100	1.24000	1.110000	1.1500	+3.604%	3,066,878	-6.087%
2025-10-02	1.1400	1.14000	1.090000	1.1100	-0.893%	729,482	-2.703%
2025-10-01	1.0900	1.15000	1.090000	1.1200	+1.818%	1,120,830	-3.571%
2025-09-30	1.1000	1.10000	1.070000	1.1000	0.000%	485,718	-1.818%
2025-09-29	1.1000	1.11000	1.070000	1.1000	+1.852%	769,187	-1.818%
2025-09-26	1.0900	1.10000	1.060000	1.0800	+0.935%	747,741	0.000%
2025-09-25	1.1100	1.12000	1.050000	1.0700	-4.464%	1,627,293	+0.935%
2025-09-24	1.1300	1.22000	1.110000	1.1200	-0.885%	1,728,301	-3.571%
2025-09-23	1.1500	1.20500	1.120000	1.1300	-2.586%	1,557,723	-4.425%
2025-09-22	1.1300	1.16000	1.090000	1.1600	+3.571%	965,231	-6.897%
2025-09-19	1.1700	1.25000	1.110000	1.1200	-1.754%	2,796,328	-3.571%
2025-09-18	1.1300	1.16000	1.090000	1.1400	+2.703%	1,396,031	-5.263%
2025-09-17	1.1200	1.18000	1.100000	1.1100	-0.893%	1,316,196	-2.703%
2025-09-16	1.1300	1.14500	1.100000	1.1200	-1.754%	979,289	-3.571%
2025-09-15	1.1700	1.17000	1.100000	1.1400	-0.870%	983,215	-5.263%
2025-09-12	1.1800	1.18000	1.129900	1.1500	-3.361%	1,355,876	-6.087%
2025-09-11	1.1500	1.20000	1.140000	1.1900	+2.586%	1,034,230	-9.244%
2025-09-10	1.1800	1.20000	1.130000	1.1600	-2.521%	1,000,109	-6.897%
2025-09-09	1.2000	1.22000	1.150000	1.1900	-0.833%	867,211	-9.244%
2025-09-08	1.2600	1.26000	1.190000	1.2000	-4.762%	662,869	-10.000%
2025-09-05	1.2200	1.27000	1.190000	1.2600	+1.613%	613,355	-14.286%
2025-09-04	1.3000	1.30000	1.220000	1.2400	-4.615%	717,492	-12.903%
2025-09-03	1.2700	1.34000	1.270000	1.3000	+0.775%	383,355	-16.923%
2025-09-02	1.3100	1.31990	1.250000	1.2900	-2.273%	470,581	-16.279%
2025-08-29	1.3600	1.38000	1.290000	1.3200	-3.650%	669,260	-18.182%
2025-08-28	1.3700	1.38000	1.330000	1.3700	+0.735%	541,345	-21.168%
2025-08-27	1.4000	1.41000	1.360000	1.3600	-2.158%	455,007	-20.588%
2025-08-26	1.4200	1.44000	1.380600	1.3900	-1.418%	636,152	-22.302%
2025-08-25	1.4300	1.50500	1.410000	1.4100	-2.759%	655,869	-23.404%
2025-08-22	1.4400	1.49000	1.420000	1.4500	+2.113%	722,586	-25.517%
2025-08-21	1.4200	1.46400	1.380000	1.4200	+1.429%	456,672	-23.944%
2025-08-20	1.4500	1.45000	1.360000	1.4000	-3.448%	912,298	-22.857%
2025-08-19	1.6100	1.63000	1.440000	1.4500	-9.938%	1,520,467	-25.517%
2025-08-18	1.6900	1.72000	1.600000	1.6100	-2.424%	1,215,547	-32.919%
2025-08-15	2.1000	2.20000	1.590100	1.6500	-6.780%	6,986,516	-34.545%
2025-08-14	1.8100	1.81000	1.730000	1.7700	-3.279%	553,530	-38.983%
2025-08-13	1.7300	1.85000	1.710000	1.8300	+5.780%	1,030,500	-40.984%
2025-08-12	1.7100	1.77000	1.650000	1.7300	+1.765%	1,187,220	-37.572%
2025-08-11	1.6800	1.71000	1.640000	1.7000	0.000%	1,091,130	-36.471%
2025-08-08	1.7400	1.74000	1.640000	1.7000	-2.299%	1,010,637	-36.471%
2025-08-07	1.7500	1.83000	1.710000	1.7400	+0.578%	777,614	-37.931%
2025-08-06	1.9000	1.90000	1.680000	1.7300	-8.947%	1,113,274	-37.572%
2025-08-05	1.7800	2.05000	1.750000	1.9000	+9.195%	2,886,790	-43.158%
2025-08-04	1.6600	1.84000	1.620000	1.7400	+5.455%	1,622,547	-37.931%
2025-08-01	1.6800	1.71000	1.610000	1.6500	-5.172%	869,681	-34.545%
2025-07-31	1.7100	1.90000	1.645000	1.7400	+0.578%	1,467,888	-37.931%
2025-07-30	1.7200	1.82000	1.660000	1.7300	+1.170%	961,701	-37.572%
2025-07-29	1.8701	1.87010	1.690000	1.7100	-9.524%	1,339,925	-36.842%
2025-07-28	1.9600	1.96000	1.810000	1.8900	-2.577%	1,192,762	-42.857%
2025-07-25	2.0800	2.08000	1.900100	1.9400	-6.731%	1,895,018	-44.330%
2025-07-24	2.0900	2.14980	2.010000	2.0800	+1.463%	1,650,710	-48.077%
2025-07-23	2.0000	2.32970	1.980000	2.0500	+4.061%	5,551,278	-47.317%
2025-07-22	2.0300	2.09500	1.940000	1.9700	-4.831%	1,681,697	-45.178%
2025-07-21	2.1500	2.19000	1.975000	2.0700	-3.271%	2,534,044	-47.826%
2025-07-18	2.1800	2.20000	1.970000	2.1400	+1.905%	2,541,645	-49.533%
2025-07-17	2.2800	2.31000	2.030000	2.1000	-7.080%	3,806,423	-48.571%
2025-07-16	2.2000	2.80000	2.100000	2.2600	+6.103%	8,834,467	-52.212%
2025-07-15	2.5000	2.58000	2.105000	2.1300	-24.199%	5,012,272	-49.296%
2025-07-14	4.0750	4.07800	2.520000	2.8100	-36.425%	12,178,241	-61.566%
2025-07-11	2.9200	5.61000	2.870000	4.4200	+51.890%	50,814,470	-75.566%
2025-07-10	2.8400	2.98000	2.520000	2.9100	+0.345%	3,224,196	-62.887%
2025-07-09	3.3800	3.89000	2.800000	2.9000	+7.011%	16,224,976	-62.759%
2025-07-08	1.8100	3.25000	1.800600	2.7100	+54.857%	51,284,848	-60.148%
2025-07-07	1.4600	2.00000	1.430000	1.7500	+20.690%	4,566,420	-38.286%
2025-07-03	1.3700	1.56990	1.320000	1.4500	+8.209%	995,721	-25.517%
2025-07-02	1.2300	1.38000	1.180000	1.3400	+8.943%	1,352,932	-19.403%
2025-07-01	1.0800	1.24000	1.040000	1.2300	+11.818%	749,852	-12.195%
2025-06-30	1.1100	1.16000	1.100000	1.1000	-3.509%	366,945	-1.818%
2025-06-27	1.1800	1.18000	1.100000	1.1400	-3.390%	574,116	-5.263%
2025-06-26	1.0100	1.19940	0.990000	1.1800	+18.000%	1,556,909	-8.475%
2025-06-25	1.0000	1.06000	0.984500	1.0000	+0.100%	401,927	+8.000%
2025-06-24	0.9832	0.99900	0.950801	0.9990	+3.405%	225,038	+8.108%
2025-06-23	0.9605	0.99800	0.930400	0.9661	-2.562%	280,118	+11.790%
2025-06-20	1.0000	1.01000	0.960000	0.9915	+0.639%	411,859	+8.926%
2025-06-18	0.9900	0.99970	0.970000	0.9852	+1.567%	156,551	+9.622%
2025-06-17	1.0000	1.03000	0.961700	0.9700	-3.960%	370,298	+11.340%
2025-06-16	1.0000	1.10000	0.980000	1.0100	+3.061%	637,029	+6.931%
2025-06-13	0.9500	0.99869	0.942500	0.9800	+1.607%	222,734	+10.204%
2025-06-12	1.0300	1.03000	0.952500	0.9645	-6.359%	403,233	+11.975%
2025-06-11	1.0300	1.07960	1.005000	1.0300	+0.980%	458,374	+4.854%
2025-06-10	1.0600	1.11000	1.000000	1.0200	-0.971%	880,560	+5.882%
2025-06-09	0.9500	1.05000	0.916900	1.0300	+9.750%	1,011,713	+4.854%
2025-06-06	0.9100	0.94540	0.892000	0.9385	+4.405%	375,912	+15.077%
2025-06-05	0.9300	0.93060	0.875000	0.8989	-1.963%	279,158	+20.147%
2025-06-04	0.9100	0.94880	0.897200	0.9169	-0.229%	425,018	+17.788%
2025-06-03	0.8500	0.92000	0.830000	0.9190	+8.130%	591,902	+17.519%
2025-06-02	0.8920	0.90700	0.830300	0.8499	-5.039%	533,404	+27.074%
2025-05-30	0.9554	0.97000	0.890000	0.8950	-6.771%	417,764	+20.670%
2025-05-29	1.0400	1.06990	0.925000	0.9600	-6.796%	673,483	+12.500%
2025-05-28	0.9490	1.10500	0.935000	1.0300	+10.019%	2,254,858	+4.854%
2025-05-27	0.8990	0.95000	0.880000	0.9362	+7.609%	602,985	+15.360%
2025-05-23	0.8390	0.88000	0.825010	0.8700	+2.837%	336,364	+24.138%
2025-05-22	0.8200	0.85000	0.810200	0.8460	+1.075%	441,636	+27.660%
2025-05-21	0.8800	0.89490	0.820100	0.8370	-4.626%	578,109	+29.032%
2025-05-20	0.8644	0.90500	0.857400	0.8776	+1.176%	569,190	+23.063%
2025-05-19	0.8980	0.90000	0.805100	0.8674	-3.084%	749,852	+24.510%
2025-05-16	0.9091	0.92000	0.895000	0.8950	-0.666%	738,343	+20.670%
2025-05-15	0.9750	1.01000	0.890200	0.9010	-9.447%	1,131,721	+19.867%
2025-05-14	1.0400	1.04120	0.992000	0.9950	-3.398%	805,523	+8.543%
2025-05-13	1.0490	1.06000	1.010100	1.0300	0.000%	705,263	+4.854%
2025-05-12	1.0200	1.06000	1.000000	1.0300	+3.103%	950,104	+4.854%
2025-05-09	1.0500	1.05000	0.961000	0.9990	-4.857%	920,219	+8.108%
2025-05-08	1.0700	1.08000	1.030000	1.0500	-2.778%	964,537	+2.857%
2025-05-07	1.0600	1.08000	1.030000	1.0800	+1.887%	573,490	0.000%
2025-05-06	1.0900	1.09000	1.050000	1.0600	-3.636%	403,099	+1.887%
2025-05-05	1.1400	1.14830	1.070000	1.1000	-3.509%	480,569	-1.818%
2025-05-02	1.0700	1.17000	1.060000	1.1400	+7.547%	838,218	-5.263%
2025-05-01	1.1000	1.10000	1.025000	1.0600	-2.752%	742,929	+1.887%
2025-04-30	1.1300	1.13860	1.060000	1.0900	-5.217%	593,412	-0.917%
2025-04-29	1.1600	1.17000	1.120000	1.1500	-2.542%	535,639	-6.087%
2025-04-28	1.1700	1.22000	1.140000	1.1800	+1.724%	588,422	-8.475%
2025-04-25	1.1800	1.18500	1.130000	1.1600	-2.521%	509,799	-6.897%
2025-04-24	1.1700	1.20000	1.140000	1.1900	+0.847%	452,047	-9.244%
2025-04-23	1.2700	1.27000	1.140000	1.1800	-2.479%	1,180,239	-8.475%
2025-04-22	1.2400	1.32000	1.160000	1.2100	-1.626%	990,105	-10.744%
2025-04-21	1.4100	1.41000	1.190100	1.2300	-12.143%	649,911	-12.195%
2025-04-17	1.3100	1.57000	1.310000	1.4000	+6.870%	867,282	-22.857%
2025-04-16	1.2900	1.35000	1.260100	1.3100	+1.550%	161,496	-17.557%
2025-04-15	1.3500	1.35990	1.215000	1.2900	-4.444%	324,427	-16.279%
2025-04-14	1.2800	1.38000	1.140000	1.3500	+8.000%	689,814	-20.000%
2025-04-11	1.2500	1.27000	1.160000	1.2500	+1.626%	332,958	-13.600%
2025-04-10	1.2100	1.29000	1.160000	1.2300	+1.653%	697,706	-12.195%
2025-04-09	1.2500	1.30000	1.087500	1.2100	0.000%	922,422	-10.744%
2025-04-08	1.3400	1.34000	1.200000	1.2100	-2.419%	483,635	-10.744%
2025-04-07	1.3000	1.52290	1.200000	1.2400	-7.463%	1,206,505	-12.903%
2025-04-04	1.2900	1.37000	1.250000	1.3400	+3.876%	508,110	-19.403%
2025-04-03	1.4100	1.43000	1.280000	1.2900	-12.245%	399,117	-16.279%
2025-04-02	1.6800	1.68500	1.460000	1.4700	-13.018%	559,795	-26.531%
2025-04-01	1.8300	1.83000	1.653100	1.6900	-8.152%	349,052	-36.095%
2025-03-31	2.0300	2.04940	1.830000	1.8400	-5.155%	511,870	-41.304%
2025-03-28	2.0300	2.05000	1.830000	1.9400	-5.366%	413,469	-44.330%
2025-03-27	2.1200	2.18000	2.040000	2.0500	-2.381%	246,463	-47.317%
2025-03-26	2.3300	2.40000	2.070000	2.1000	-9.091%	516,333	-48.571%
2025-03-25	2.2000	2.89000	2.130000	2.3100	+5.479%	1,226,184	-53.247%
2025-03-24	2.1600	2.34000	2.150000	2.1900	+2.817%	416,091	-50.685%
2025-03-21	2.1500	2.18250	2.035000	2.1300	-3.182%	327,847	-49.296%
2025-03-20	2.0400	2.24500	2.010000	2.2000	+6.796%	435,602	-50.909%
2025-03-19	2.1500	2.18000	1.910000	2.0600	-2.830%	601,859	-47.573%
2025-03-18	2.0800	2.29000	2.060000	2.1200	+4.433%	573,323	-49.057%
2025-03-17	2.6500	2.90130	2.030000	2.0300	-21.998%	939,708	-46.798%
2025-03-14	2.6763	2.71250	2.395000	2.6025	+0.872%	472,202	-58.501%
2025-03-13	3.2500	3.25000	2.437500	2.5800	-22.985%	703,760	-58.140%
2025-03-12	3.7500	4.05630	3.262500	3.3500	-26.535%	602,739	-67.761%
2025-03-11	4.2425	4.59380	4.000000	4.5600	+11.152%	222,162	-76.316%
2025-03-10	4.4375	4.50000	3.957500	4.1025	-5.635%	244,459	-73.675%
2025-03-07	4.3263	4.51880	4.113800	4.3475	-1.502%	252,296	-75.158%
2025-03-06	4.6250	4.62500	4.063800	4.4138	-2.619%	510,732	-75.531%
2025-03-05	4.6000	4.68620	4.250000	4.5325	-0.849%	267,983	-76.172%
2025-03-04	4.7500	4.75000	4.270000	4.5713	-5.575%	368,948	-76.374%
2025-03-03	5.4113	5.43750	4.800000	4.8412	-9.298%	237,880	-77.691%
2025-02-28	5.5825	5.58250	5.012500	5.3375	-4.389%	132,851	-79.766%
2025-02-27	5.9625	5.96250	5.431300	5.5825	-4.532%	133,260	-80.654%
2025-02-26	5.7688	5.98560	5.190000	5.8475	+1.276%	396,353	-81.531%
2025-02-25	6.0138	6.06190	5.750000	5.7738	-5.734%	134,913	-81.295%
2025-02-24	6.2500	6.25000	5.756300	6.1250	+0.657%	181,183	-82.367%
2025-02-21	6.4750	6.47750	6.031300	6.0850	-6.223%	195,560	-82.251%
2025-02-20	7.0250	7.02500	6.468700	6.4888	-7.353%	136,754	-83.356%
2025-02-19	6.7500	7.20630	6.550000	7.0038	+2.770%	122,262	-84.580%
2025-02-18	7.2125	7.33630	6.762500	6.8150	-5.496%	177,395	-84.153%
2025-02-14	7.1400	7.54130	7.000000	7.2113	-0.910%	170,308	-85.024%
2025-02-13	6.8013	7.55250	6.500000	7.2775	+10.057%	342,258	-85.160%
2025-02-12	6.1575	7.00000	6.131500	6.6125	+5.820%	162,016	-83.667%
2025-02-11	6.5000	6.55500	6.207500	6.2488	-3.771%	79,848	-82.717%
2025-02-10	6.1250	6.62500	6.000000	6.4937	+6.892%	145,524	-83.368%
2025-02-07	6.3813	6.49000	6.027500	6.0750	-6.538%	109,859	-82.222%
2025-02-06	6.8750	7.04380	6.396300	6.5000	-4.200%	171,842	-83.385%
2025-02-05	6.6250	6.98130	6.418700	6.7850	+3.254%	113,153	-84.083%
2025-02-04	6.0638	6.66880	6.026200	6.5712	+8.412%	131,163	-83.565%
2025-02-03	6.2238	6.28380	5.756300	6.0613	-5.990%	202,390	-82.182%
2025-01-31	6.5000	6.86250	6.132500	6.4475	-1.434%	212,256	-83.249%
2025-01-30	6.7500	6.84380	6.506300	6.5413	-1.654%	111,645	-83.490%
2025-01-29	6.8750	6.99630	6.215000	6.6513	-3.901%	202,946	-83.763%
2025-01-28	7.0000	7.20000	6.500000	6.9213	-1.301%	259,861	-84.396%
2025-01-27	7.4725	7.47250	6.656300	7.0125	-5.714%	280,352	-84.599%
2025-01-24	7.0000	7.90380	6.937500	7.4375	+4.240%	280,337	-85.479%
2025-01-23	7.7500	7.76380	7.062500	7.1350	-8.570%	412,231	-84.863%
2025-01-22	8.3750	8.49130	7.626300	7.8038	-6.612%	344,350	-86.161%
2025-01-21	9.1050	9.12500	8.031300	8.3563	-5.257%	276,272	-87.076%
2025-01-17	9.2162	9.23630	8.711300	8.8200	-0.927%	180,903	-87.755%
2025-01-16	8.7650	9.11130	8.501300	8.9025	+0.015%	189,257	-87.869%
2025-01-15	8.9625	9.12250	8.402500	8.9012	+1.179%	328,257	-87.867%
2025-01-14	9.1463	9.37250	8.625000	8.7975	-3.310%	223,026	-87.724%
2025-01-13	9.3750	9.37500	8.563800	9.0987	-4.551%	231,126	-88.130%
2025-01-10	9.3763	9.65650	8.937500	9.5325	-0.131%	236,460	-88.670%
2025-01-08	9.8750	9.87500	9.162500	9.5450	-6.673%	284,645	-88.685%
2025-01-07	11.0000	11.05500	10.000000	10.2275	-6.726%	241,934	-89.440%
2025-01-06	10.9450	11.50000	10.393800	10.9650	+3.651%	356,455	-90.150%
2025-01-03	9.6000	10.92500	9.311300	10.5788	+12.871%	353,384	-89.791%
2025-01-02	8.8750	9.87500	8.437500	9.3725	+7.421%	290,755	-88.477%
2024-12-31	9.3138	9.36750	8.396300	8.7250	-6.284%	381,132	-87.622%
2024-12-30	9.7500	9.75000	9.062500	9.3100	-5.458%	351,588	-88.400%
2024-12-27	10.3863	10.84120	9.625000	9.8475	-5.990%	216,282	-89.033%
2024-12-26	9.7000	11.64130	9.212500	10.4750	+8.129%	378,124	-89.690%
2024-12-24	9.2500	9.86130	9.132500	9.6875	+2.351%	150,705	-88.852%
2024-12-23	10.0425	10.08310	9.287500	9.4650	-5.751%	238,520	-88.590%
2024-12-20	9.3750	10.19250	9.252500	10.0425	+6.200%	238,362	-89.246%
2024-12-19	10.3825	10.62500	9.375000	9.4562	-6.605%	241,124	-88.579%
2024-12-18	11.1500	11.56750	10.125000	10.1250	-5.814%	283,443	-89.333%
2024-12-17	11.3750	11.49870	10.625000	10.7500	-3.857%	268,649	-89.953%
2024-12-16	12.3750	12.75000	11.170000	11.1813	-10.550%	312,618	-90.341%
2024-12-13	12.7500	13.12500	12.212500	12.5000	-2.913%	115,836	-91.360%
2024-12-12	13.3750	13.37500	12.750000	12.8750	-3.738%	102,573	-91.612%
2024-12-11	13.6250	13.62500	12.875000	13.3750	+1.422%	90,791	-91.925%
2024-12-10	13.9375	14.00000	13.112500	13.1875	-4.955%	105,318	-91.810%
2024-12-09	14.0000	15.06250	13.500000	13.8750	+0.909%	216,315	-92.216%
2024-12-06	13.0000	15.75000	12.750000	13.7500	+7.843%	386,406	-92.145%
2024-12-05	12.8750	13.12500	12.425000	12.7500	0.000%	114,500	-91.529%
2024-12-04	12.8125	13.25000	12.500000	12.7500	+0.990%	107,009	-91.529%
2024-12-03	12.7500	13.00000	12.500000	12.6250	-2.885%	112,011	-91.446%
2024-12-02	13.6250	13.81250	12.812500	13.0000	-3.704%	197,212	-91.692%
2024-11-29	13.1250	13.87500	12.500000	13.5000	+0.935%	126,837	-92.000%
2024-11-27	13.6250	14.12500	13.125000	13.3750	0.000%	118,116	-91.925%
2024-11-26	14.3750	14.75000	12.937500	13.3750	-6.957%	202,139	-91.925%
2024-11-25	13.7500	15.62500	13.625000	14.3750	+4.545%	295,334	-92.487%
2024-11-22	12.7500	14.87500	12.500000	13.7500	+14.440%	416,549	-92.145%
2024-11-21	13.1250	13.50000	10.971300	12.0150	-8.457%	400,825	-91.011%
2024-11-20	13.1238	14.00000	12.751300	13.1250	-13.934%	372,568	-91.771%
2024-11-19	15.2500	15.25000	13.500000	15.2500	+1.667%	376,001	-92.918%
2024-11-18	15.8750	16.62500	14.875000	15.0000	-4.000%	215,187	-92.800%
2024-11-15	14.5000	17.75000	12.500000	15.6250	+5.932%	376,654	-93.088%
2024-11-14	17.1250	17.12500	14.250000	14.7500	-14.493%	368,429	-92.678%
2024-11-13	18.7500	19.12500	15.625000	17.2500	-4.167%	671,180	-93.739%
2024-11-12	16.6250	24.25000	16.375000	18.0000	+21.008%	3,196,536	-94.000%
2024-11-11	10.1700	15.00000	10.011200	14.8750	+51.110%	937,759	-92.739%
2024-11-08	10.6225	10.63130	9.562500	9.8438	-6.417%	144,144	-89.029%
2024-11-07	9.7500	11.11000	9.501300	10.5188	+8.372%	266,838	-89.733%
2024-11-06	9.6250	9.75000	9.126200	9.7062	+2.372%	166,422	-88.873%
2024-11-05	9.3750	9.72750	9.152500	9.4813	+3.058%	89,283	-88.609%
2024-11-04	9.6875	9.69370	9.150000	9.2000	-4.528%	57,154	-88.261%
2024-11-01	9.4025	9.74250	9.390000	9.6363	+1.930%	55,981	-88.792%
2024-10-31	9.8275	9.84250	9.375000	9.4538	-2.764%	70,475	-88.576%
2024-10-30	10.0000	10.05750	9.555000	9.7225	-3.247%	67,211	-88.892%
2024-10-29	10.6238	10.63940	9.976300	10.0488	-5.976%	56,837	-89.252%
2024-10-28	10.2500	10.73130	10.063800	10.6875	+4.959%	76,355	-89.895%
2024-10-25	9.7500	10.25000	9.750000	10.1825	+3.441%	64,990	-89.394%
2024-10-24	10.0462	10.09870	9.687500	9.8438	-0.643%	59,740	-89.029%
2024-10-23	10.3075	10.37500	9.587500	9.9075	-4.941%	83,731	-89.099%
2024-10-22	9.8750	10.50000	9.812500	10.4225	+4.408%	67,024	-89.638%
2024-10-21	10.3750	10.39750	9.750000	9.9825	-3.387%	61,790	-89.181%
2024-10-18	10.0000	10.37500	9.625000	10.3325	+5.974%	74,762	-89.548%
2024-10-17	10.8750	10.93630	9.750000	9.7500	-9.302%	137,676	-88.923%
2024-10-16	10.6075	11.11000	10.375000	10.7500	+1.140%	95,027	-89.953%
2024-10-15	10.3338	11.40250	10.071200	10.6288	+1.979%	163,730	-89.839%
2024-10-14	10.0900	10.49750	9.812500	10.4225	+5.291%	91,364	-89.638%
2024-10-11	9.6975	9.95750	9.375000	9.8988	+2.076%	32,661	-89.090%
2024-10-10	9.5950	10.24000	9.500000	9.6975	+1.160%	99,948	-88.863%
2024-10-09	9.0000	9.62500	8.666300	9.5863	+7.651%	93,582	-88.734%
2024-10-08	9.0625	9.12500	8.637500	8.9050	-2.544%	102,866	-87.872%
2024-10-07	9.6550	9.65880	8.937500	9.1375	-5.397%	108,419	-88.181%
2024-10-04	8.8875	9.84880	8.875000	9.6588	+9.931%	122,787	-88.818%
2024-10-03	8.8750	9.05000	8.608800	8.7862	-3.581%	96,043	-87.708%
2024-10-02	9.3750	9.50000	8.932500	9.1125	-2.813%	129,133	-88.148%
2024-10-01	10.7500	10.87500	9.062500	9.3763	-13.722%	242,189	-88.482%
2024-09-30	11.8525	11.93750	10.625000	10.8675	-4.019%	98,285	-90.062%
2024-09-27	10.8263	11.97500	10.817500	11.3225	+4.632%	147,142	-90.461%
2024-09-26	10.3200	11.16130	10.262500	10.8213	+6.705%	94,308	-90.020%
2024-09-25	11.2500	11.60000	10.002500	10.1413	-8.791%	174,832	-89.350%
2024-09-24	9.6313	11.43750	9.625000	11.1187	+17.023%	263,341	-90.287%
2024-09-23	9.3163	9.88130	8.875000	9.5013	+4.124%	129,134	-88.633%
2024-09-20	9.8750	9.87500	9.125000	9.1250	-6.662%	124,906	-88.164%
2024-09-19	9.5250	10.00000	9.017500	9.7763	+6.845%	122,532	-88.953%
2024-09-18	9.5000	9.93750	8.763800	9.1500	-0.665%	144,121	-88.197%
2024-09-17	8.7000	9.74500	8.318800	9.2113	+7.373%	235,133	-88.275%
2024-09-16	8.5838	8.86500	8.250000	8.5788	+1.150%	151,806	-87.411%
2024-09-13	7.7938	8.81370	7.625000	8.4813	+11.230%	247,899	-87.266%
2024-09-12	8.0250	8.12500	7.538800	7.6250	-6.969%	210,277	-85.836%
2024-09-11	8.5913	8.81130	7.676300	8.1962	-5.655%	292,068	-86.823%
2024-09-10	9.2875	9.59880	8.250000	8.6875	-7.333%	637,950	-87.568%
2024-09-09	7.7625	10.10130	7.156300	9.3750	+29.534%	1,989,348	-88.480%
2024-09-06	7.8725	7.90330	7.212500	7.2375	-8.023%	72,482	-85.078%
2024-09-05	7.8288	8.10000	7.656300	7.8688	+1.190%	73,315	-86.275%
2024-09-04	7.7013	7.98630	7.565000	7.7763	+0.876%	82,273	-86.112%
2024-09-03	8.5000	8.56130	7.553700	7.7088	-9.308%	100,890	-85.990%
2024-08-30	8.9875	8.98750	8.425000	8.5000	-2.173%	57,463	-87.294%
2024-08-29	8.7500	9.12000	8.688800	8.6888	-3.189%	60,758	-87.570%
2024-08-28	9.7587	9.80750	8.500000	8.9750	-7.760%	145,042	-87.967%
2024-08-27	9.9875	10.00000	9.412500	9.7300	-0.980%	76,080	-88.900%
2024-08-26	10.2500	10.25000	9.383800	9.8263	+0.255%	92,154	-89.009%
2024-08-23	10.1250	10.20750	8.762500	9.8013	-1.110%	210,452	-88.981%
2024-08-22	11.0500	11.12380	9.750000	9.9113	-9.908%	263,753	-89.103%
2024-08-21	12.2338	12.23380	10.893800	11.0013	-8.694%	221,804	-90.183%
2024-08-20	13.5000	13.75000	10.758100	12.0488	-20.991%	429,262	-91.036%
2024-08-19	15.0000	15.37500	14.500000	15.2500	+3.390%	104,531	-92.918%
2024-08-16	14.2500	15.00000	13.937500	14.7500	+3.509%	69,801	-92.678%
2024-08-15	13.6250	14.37500	13.375000	14.2500	+3.636%	53,365	-92.421%
2024-08-14	14.3750	14.49630	13.250000	13.7500	-5.172%	71,974	-92.145%
2024-08-13	14.3750	15.12500	13.875000	14.5000	0.000%	83,787	-92.552%
2024-08-12	14.3750	14.50000	13.625000	14.5000	+0.870%	58,864	-92.552%
2024-08-09	14.8750	15.25000	14.250000	14.3750	-3.361%	51,675	-92.487%
2024-08-08	14.1250	15.00000	14.062500	14.8750	+3.478%	54,760	-92.739%
2024-08-07	15.0000	15.00000	13.875000	14.3750	-0.862%	69,602	-92.487%
2024-08-06	15.1250	15.25000	14.250000	14.5000	0.000%	54,447	-92.552%
2024-08-05	15.0000	15.12500	13.750000	14.5000	-10.078%	87,389	-92.552%
2024-08-02	16.5000	16.72500	15.625000	16.1250	-3.731%	85,003	-93.302%
2024-08-01	17.6250	17.87500	16.625000	16.7500	-8.219%	101,827	-93.552%
2024-07-31	18.2500	18.74380	17.625000	18.2500	-0.680%	53,600	-94.082%
2024-07-30	18.7500	19.50000	18.250000	18.3750	-1.342%	57,578	-94.122%
2024-07-29	18.8750	19.00000	18.138800	18.6250	0.000%	50,020	-94.201%
2024-07-26	19.1250	19.12500	18.000000	18.6250	-0.667%	81,799	-94.201%
2024-07-25	18.8750	19.56250	18.500000	18.7500	-0.662%	69,941	-94.240%
2024-07-24	20.2500	20.87500	18.500000	18.8750	-9.309%	100,161	-94.278%
2024-07-23	20.8750	21.00000	19.375000	20.8125	+0.301%	75,714	-94.811%
2024-07-22	21.2500	22.00000	19.625000	20.7500	-0.599%	107,738	-94.795%
2024-07-19	23.6250	23.62500	20.277500	20.8750	-11.640%	96,704	-94.826%
2024-07-18	24.3750	26.00000	21.875000	23.6250	-9.569%	280,030	-95.429%
2024-07-17	27.0000	27.50000	23.375000	26.1250	+0.481%	333,092	-95.866%
2024-07-16	21.2500	28.12500	20.625000	26.0000	+26.061%	593,923	-95.846%
2024-07-15	21.8750	21.99880	20.250000	20.6250	-4.070%	63,111	-94.764%
2024-07-12	22.2500	22.25000	20.625000	21.5000	-0.578%	89,308	-94.977%
2024-07-11	18.8750	22.25000	18.750000	21.6250	+17.687%	179,273	-95.006%
2024-07-10	18.8750	18.99880	18.000000	18.3750	-1.342%	45,710	-94.122%
2024-07-09	18.6250	18.87500	17.125000	18.6250	+1.361%	81,486	-94.201%
2024-07-08	16.7500	18.75000	16.625000	18.3750	+9.701%	130,522	-94.122%
2024-07-05	17.2500	17.62500	16.062500	16.7500	-1.471%	77,497	-93.552%
2024-07-03	17.5000	17.50000	17.000000	17.0000	0.000%	53,622	-93.647%
2024-07-02	19.1250	19.12500	17.000000	17.0000	-10.526%	105,750	-93.647%
2024-07-01	19.2500	19.75000	18.250000	19.0000	-3.185%	68,273	-94.316%
2024-06-28	20.1250	20.25000	18.875000	19.6250	-2.484%	180,798	-94.497%
2024-06-27	21.1250	21.25000	19.750000	20.1250	-5.848%	72,502	-94.634%
2024-06-26	22.3750	23.61630	21.250000	21.3750	-0.581%	77,777	-94.947%
2024-06-25	22.2500	22.75000	21.250000	21.5000	-2.273%	67,634	-94.977%
2024-06-24	21.3750	24.60000	21.375000	22.0000	+2.924%	111,810	-95.091%
2024-06-21	21.1250	21.50000	20.500000	21.3750	+0.588%	63,160	-94.947%
2024-06-20	23.3750	23.37500	20.500000	21.2500	-9.574%	90,819	-94.918%
2024-06-18	27.7500	27.75000	23.000000	23.5000	-14.932%	164,678	-95.404%
2024-06-17	33.2500	35.37500	26.500000	27.6250	-26.333%	201,861	-96.090%
2024-06-14	37.8000	39.05000	37.500000	37.5000	0.000%	55,077	-97.120%
2024-06-13	40.0000	40.70000	37.500000	37.5000	-15.108%	99,412	-97.120%
2024-06-12	45.0000	47.25000	43.750000	44.1740	-1.008%	43,395	-97.555%
2024-06-11	44.3500	44.62400	41.876000	44.6240	+3.777%	22,405	-97.580%
2024-06-10	45.0000	46.12600	43.000000	43.0000	-4.444%	27,167	-97.488%
2024-06-07	45.5260	49.25000	43.126000	45.0000	0.000%	29,972	-97.600%
2024-06-06	43.1260	50.00000	43.126000	45.0000	+0.334%	47,016	-97.600%
2024-06-05	45.1760	45.52600	43.500000	44.8500	-0.280%	39,240	-97.592%
2024-06-04	47.5000	47.65000	44.000000	44.9760	-5.612%	38,403	-97.599%
2024-06-03	50.0000	50.07600	46.500000	47.6500	-2.204%	44,897	-97.733%
2024-05-31	50.1760	51.55000	48.724000	48.7240	-1.719%	26,057	-97.783%
2024-05-30	47.9260	51.50000	47.926000	49.5760	+4.318%	28,640	-97.822%
2024-05-29	52.5000	52.57400	47.500000	47.5240	-9.606%	30,336	-97.727%
2024-05-28	53.0500	54.25000	50.750000	52.5740	-2.235%	29,110	-97.946%
2024-05-24	49.3000	55.00000	47.500000	53.7760	+9.971%	45,724	-97.992%
2024-05-23	58.2500	58.25000	48.026000	48.9000	-7.823%	108,233	-97.791%
2024-05-22	52.8500	57.72600	51.200000	53.0500	-0.376%	40,369	-97.964%
2024-05-21	56.8500	56.87600	51.374000	53.2500	-9.170%	54,141	-97.972%
2024-05-20	63.8500	64.00000	56.876000	58.6260	-2.290%	56,689	-98.158%
2024-05-17	62.5000	68.07400	54.300000	60.0000	-5.102%	98,915	-98.200%
2024-05-16	57.5000	67.75000	54.250000	63.2260	+11.313%	134,170	-98.292%
2024-05-15	52.1000	57.50000	46.500000	56.8000	+8.862%	120,420	-98.099%
2024-05-14	48.1000	52.85000	46.500000	52.1760	+14.481%	90,939	-97.930%
2024-05-13	45.0000	47.37600	43.076000	45.5760	+1.280%	39,107	-97.630%
2024-05-10	52.2760	52.67600	43.776000	45.0000	-14.367%	67,810	-97.600%
2024-05-09	48.1500	55.22600	47.500000	52.5500	+8.799%	48,619	-97.945%
2024-05-08	48.1000	49.80000	46.750000	48.3000	-3.012%	36,909	-97.764%
2024-05-07	48.2760	51.25000	46.274000	49.8000	+3.320%	85,001	-97.831%
2024-05-06	40.2260	52.97600	40.226000	48.2000	+20.500%	225,556	-97.759%
2024-05-03	41.2500	42.87600	39.126000	40.0000	-2.439%	85,252	-97.300%
2024-05-02	42.2260	42.22600	39.000000	41.0000	-0.306%	85,595	-97.366%

document.getElementById("CBrVld").onerror = function(){this.style.display='none';}; .dark-mode .Y57r5L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y57r5L{ color: #333333; background-color: white; border: 2px solid #333333; }WKHSWorkhorse Group, Incstock NASDAQ

WKHS
Workhorse Group, Inc
stock NASDAQ