Dark

WKHS
Workhorse Group, Inc
stock NASDAQ

Market Open

Jul 6, 2026 10:00:33 AM EDT

2.76USD+3.184%(+0.09)15,132

2.77Bid 3.20Ask 0.43Spread

Pre-market

Jul 6, 2026 9:21:30 AM EDT

2.71USD+1.648%(+0.04)101

After-hours

Jul 2, 2026 4:58:30 PM EDT

2.78USD+4.439%(+0.12)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	2.7500	2.7600	2.7500	2.7600	+3.371%	15,132	0.000%
2026-07-02	3.0500	3.2200	2.6600	2.6700	-9.184%	130,610	+3.371%
2026-07-01	3.0300	3.3400	2.8850	2.9400	-4.235%	239,549	-6.122%
2026-06-30	3.0100	3.1100	2.9200	3.0700	+0.987%	203,203	-10.098%
2026-06-29	2.9500	3.1300	2.9000	3.0400	+1.672%	122,059	-9.211%
2026-06-26	2.7800	3.0300	2.7800	2.9900	+5.654%	195,964	-7.692%
2026-06-25	2.8300	2.8839	2.7500	2.8300	+2.536%	185,932	-2.473%
2026-06-24	2.8100	2.8800	2.7100	2.7600	-1.429%	119,373	0.000%
2026-06-23	2.8700	2.9800	2.8000	2.8000	-2.778%	70,733	-1.429%
2026-06-22	3.0100	3.0100	2.8800	2.8800	-4.950%	90,618	-4.167%
2026-06-18	2.8400	3.1150	2.8100	3.0300	+7.067%	263,173	-8.911%
2026-06-17	2.8500	2.9700	2.7900	2.8300	+1.434%	118,034	-2.473%
2026-06-16	2.8600	2.9600	2.7700	2.7900	-2.787%	127,930	-1.075%
2026-06-15	3.1200	3.2000	2.8300	2.8700	-4.013%	229,116	-3.833%
2026-06-12	3.1900	3.1900	2.9400	2.9900	-4.777%	141,304	-7.692%
2026-06-11	3.0800	3.1800	3.0100	3.1400	+1.948%	95,260	-12.102%
2026-06-10	3.1300	3.2499	3.0600	3.0800	-2.839%	86,960	-10.390%
2026-06-09	3.2800	3.4000	3.0000	3.1700	-3.058%	141,665	-12.934%
2026-06-08	3.4000	3.4353	3.1900	3.2700	-0.305%	62,878	-15.596%
2026-06-05	3.4100	3.5751	3.1800	3.2800	-4.928%	133,590	-15.854%
2026-06-04	3.5500	3.5800	3.3403	3.4500	-3.900%	193,011	-20.000%
2026-06-03	3.6300	3.7049	3.5501	3.5900	-3.495%	99,834	-23.120%
2026-06-02	3.7100	3.9000	3.6814	3.7200	-0.800%	107,216	-25.806%
2026-06-01	3.9200	3.9600	3.6415	3.7500	-2.089%	148,159	-26.400%
2026-05-29	4.5700	4.6800	3.8000	3.8300	-16.009%	436,787	-27.937%
2026-05-28	3.7200	4.7200	3.6789	4.5600	+23.243%	664,938	-39.474%
2026-05-27	3.4000	3.8395	3.4000	3.7000	+8.824%	176,808	-25.405%
2026-05-26	3.2700	3.4886	3.2600	3.4000	+6.583%	140,484	-18.824%
2026-05-22	3.1600	3.3500	3.1200	3.1900	+0.631%	134,096	-13.480%
2026-05-21	3.0400	3.2000	2.9204	3.1700	+4.620%	99,253	-12.934%
2026-05-20	2.8700	3.1000	2.8100	3.0300	+7.067%	91,383	-8.911%
2026-05-19	3.0000	3.0000	2.8200	2.8300	-5.034%	148,416	-2.473%
2026-05-18	3.0000	3.0600	2.9100	2.9800	-0.168%	153,387	-7.383%
2026-05-15	3.4600	3.5150	2.9800	2.9850	-17.541%	304,019	-7.538%
2026-05-14	3.6000	4.0900	3.4500	3.6200	+2.260%	305,784	-23.757%
2026-05-13	3.4200	3.6962	3.3900	3.5400	+3.509%	155,617	-22.034%
2026-05-12	3.6000	3.7321	3.3800	3.4200	-5.000%	142,898	-19.298%
2026-05-11	3.4900	3.8800	3.3622	3.6000	+2.564%	287,022	-23.333%
2026-05-08	3.6300	3.7400	3.3500	3.5100	-3.306%	157,661	-21.368%
2026-05-07	4.0400	4.0699	3.5400	3.6300	-10.811%	374,053	-23.967%
2026-05-06	3.1900	4.2610	3.1800	4.0700	+27.987%	909,758	-32.187%
2026-05-05	3.2500	3.2800	3.1100	3.1800	-1.242%	78,140	-13.208%
2026-05-04	3.3000	3.3999	3.1500	3.2200	-0.923%	193,085	-14.286%
2026-05-01	2.9300	3.4300	2.8900	3.2500	+12.069%	670,605	-15.077%
2026-04-30	2.3500	3.1600	2.3500	2.9000	+23.932%	1,381,194	-4.828%
2026-04-29	2.4400	2.4400	2.3100	2.3400	-3.306%	121,978	+17.949%
2026-04-28	2.5600	2.6000	2.3600	2.4200	-5.098%	118,163	+14.050%
2026-04-27	2.7000	2.7586	2.5200	2.5500	-4.494%	101,900	+8.235%
2026-04-24	2.7000	2.7000	2.5300	2.6700	+0.376%	120,544	+3.371%
2026-04-23	2.8200	2.9900	2.5850	2.6600	-6.667%	158,533	+3.759%
2026-04-22	2.9500	3.0000	2.8100	2.8500	-2.062%	201,601	-3.158%
2026-04-21	2.9000	3.0000	2.8500	2.9100	0.000%	240,847	-5.155%
2026-04-20	2.8100	2.9300	2.7200	2.9100	+3.929%	123,842	-5.155%
2026-04-17	2.8300	2.9600	2.7400	2.8000	+1.818%	202,822	-1.429%
2026-04-16	2.8400	2.8500	2.6900	2.7500	-3.169%	92,739	+0.364%
2026-04-15	2.7100	2.8700	2.5600	2.8400	+5.576%	130,931	-2.817%
2026-04-14	2.6200	2.8400	2.5600	2.6900	+3.065%	186,840	+2.602%
2026-04-13	2.4000	2.6300	2.4000	2.6100	+6.967%	113,626	+5.747%
2026-04-10	2.4500	2.4900	2.3600	2.4400	0.000%	126,065	+13.115%
2026-04-09	2.5000	2.5268	2.4000	2.4400	-3.557%	80,775	+13.115%
2026-04-08	2.5200	2.6500	2.4800	2.5300	+2.016%	99,625	+9.091%
2026-04-07	2.5800	2.6150	2.4200	2.4800	-4.981%	111,381	+11.290%
2026-04-06	2.7100	2.7500	2.5100	2.6100	-1.509%	155,878	+5.747%
2026-04-02	2.7600	2.7600	2.5600	2.6500	-4.676%	179,442	+4.151%
2026-04-01	3.2500	3.2500	2.7700	2.7800	-7.947%	168,549	-0.719%
2026-03-31	3.0000	3.0900	2.9000	3.0200	+3.072%	150,016	-8.609%
2026-03-30	2.9500	2.9600	2.7600	2.9300	+5.776%	102,170	-5.802%
2026-03-27	3.0600	3.0850	2.7300	2.7700	-10.356%	174,787	-0.361%
2026-03-26	3.2000	3.2900	3.0300	3.0900	-2.830%	83,319	-10.680%
2026-03-25	3.1600	3.2000	3.1100	3.1800	+0.952%	54,398	-13.208%
2026-03-24	3.2200	3.3050	3.1000	3.1500	-4.834%	47,451	-12.381%
2026-03-23	3.2900	3.4000	3.2100	3.3100	+2.160%	92,262	-16.616%
2026-03-20	3.1200	3.2600	3.0300	3.2400	+4.180%	230,456	-14.815%
2026-03-19	3.1000	3.2238	3.0400	3.1100	-1.270%	70,256	-11.254%
2026-03-18	3.2800	3.3600	3.0850	3.1500	-6.250%	87,090	-12.381%
2026-03-17	3.3800	3.4300	3.3000	3.3600	-0.592%	45,319	-17.857%
2026-03-16	3.3900	3.4000	3.2400	3.3800	+2.115%	49,073	-18.343%
2026-03-13	3.3700	3.4600	3.2250	3.3100	-1.488%	60,517	-16.616%
2026-03-12	3.4700	3.4800	3.3200	3.3600	-4.000%	79,824	-17.857%
2026-03-11	3.4800	3.6000	3.4200	3.5000	+0.287%	51,324	-21.143%
2026-03-10	3.5400	3.5800	3.4100	3.4900	-0.286%	52,828	-20.917%
2026-03-09	3.4400	3.5000	3.2408	3.5000	+1.744%	72,827	-21.143%
2026-03-06	3.4200	3.4800	3.3000	3.4400	-1.149%	55,387	-19.767%
2026-03-05	3.4100	3.5330	3.4000	3.4800	0.000%	74,052	-20.690%
2026-03-04	3.4600	3.5700	3.3500	3.4800	+0.288%	67,933	-20.690%
2026-03-03	3.4000	3.5100	3.2200	3.4700	-0.573%	122,636	-20.461%
2026-03-02	3.3200	3.5350	3.2800	3.4900	+3.561%	87,792	-20.917%
2026-02-27	3.4700	3.4750	3.3500	3.3700	-3.714%	54,433	-18.101%
2026-02-26	3.5400	3.5500	3.3500	3.5000	-0.850%	61,461	-21.143%
2026-02-25	3.4300	3.6200	3.4000	3.5300	+4.438%	92,254	-21.813%
2026-02-24	3.3200	3.5150	3.3200	3.3800	+1.807%	58,365	-18.343%
2026-02-23	3.5400	3.5700	3.3000	3.3200	-8.033%	56,593	-16.867%
2026-02-20	3.6500	3.6650	3.5000	3.6100	-1.635%	60,635	-23.546%
2026-02-19	3.6000	3.6900	3.4806	3.6700	+1.102%	60,079	-24.796%
2026-02-18	3.5800	3.7400	3.5400	3.6300	+0.833%	50,970	-23.967%
2026-02-17	3.8800	3.9200	3.5910	3.6000	-7.455%	62,205	-23.333%
2026-02-13	3.8500	3.9600	3.8300	3.8900	+1.039%	69,130	-29.049%
2026-02-12	3.9900	3.9900	3.7800	3.8500	-2.532%	77,093	-28.312%
2026-02-11	4.2600	4.2850	3.8400	3.9500	-7.277%	131,578	-30.127%
2026-02-10	4.3000	4.3650	4.1800	4.2600	-0.930%	35,041	-35.211%
2026-02-09	4.3600	4.3800	4.1601	4.3000	-2.273%	74,991	-35.814%
2026-02-06	4.2400	4.4700	4.2400	4.4000	+6.538%	111,170	-37.273%
2026-02-05	4.6000	4.6200	4.1200	4.1300	-10.217%	169,175	-33.172%
2026-02-04	4.8300	4.8300	4.5600	4.6000	-4.762%	85,873	-40.000%
2026-02-03	4.8500	4.9568	4.6219	4.8300	-0.412%	65,189	-42.857%
2026-02-02	4.9000	4.9900	4.7900	4.8500	-1.020%	47,726	-43.093%
2026-01-30	4.7600	5.0000	4.7450	4.9000	+1.660%	92,863	-43.673%
2026-01-29	4.8000	4.8500	4.6000	4.8200	0.000%	100,243	-42.739%
2026-01-28	4.9700	5.0100	4.7400	4.8200	-1.833%	116,396	-42.739%
2026-01-27	4.9300	4.9500	4.7720	4.9100	-0.406%	93,552	-43.788%
2026-01-26	5.0000	5.0000	4.8200	4.9300	-1.400%	109,047	-44.016%
2026-01-23	5.0300	5.0794	4.9116	5.0000	-2.534%	74,389	-44.800%
2026-01-22	5.0900	5.2500	5.0000	5.1300	+2.600%	77,799	-46.199%
2026-01-21	5.0500	5.2600	4.9500	5.0000	-1.186%	88,449	-44.800%
2026-01-20	5.1000	5.1500	4.7700	5.0600	-2.317%	158,350	-45.455%
2026-01-16	5.2100	5.3500	5.0400	5.1800	+0.388%	186,333	-46.718%
2026-01-15	5.2000	5.3400	5.1212	5.1600	-2.825%	119,036	-46.512%
2026-01-14	5.3000	5.3400	5.1900	5.3100	-0.748%	74,162	-48.023%
2026-01-13	5.6300	5.6500	5.3000	5.3500	-5.644%	170,075	-48.411%
2026-01-12	5.3400	5.6700	5.1200	5.6700	+5.390%	198,063	-51.323%
2026-01-09	5.5700	5.5793	5.3300	5.3800	-2.359%	111,682	-48.699%
2026-01-08	5.3000	5.6533	5.2000	5.5100	+2.799%	144,707	-49.909%
2026-01-07	5.7600	5.8000	5.3000	5.3600	-7.745%	192,179	-48.507%
2026-01-06	5.9000	5.9000	5.5700	5.8100	-0.172%	95,261	-52.496%
2026-01-05	5.6300	6.0000	5.5360	5.8200	+4.676%	156,589	-52.577%
2026-01-02	5.1900	5.5900	5.1415	5.5600	+9.234%	344,980	-50.360%
2025-12-31	5.2500	5.2700	5.0100	5.0900	-3.416%	250,140	-45.776%
2025-12-30	5.4100	5.5300	5.2350	5.2700	-3.125%	174,253	-47.628%
2025-12-29	5.4700	5.7100	5.3600	5.4400	-2.683%	178,800	-49.265%
2025-12-26	5.5200	5.5900	5.2000	5.5900	+0.540%	119,458	-50.626%
2025-12-24	5.4200	5.6800	5.2600	5.5600	+1.645%	169,597	-50.360%
2025-12-23	5.5300	5.5300	5.1000	5.4700	-2.147%	365,086	-49.543%
2025-12-22	5.4000	6.0000	5.4000	5.5900	+3.903%	333,637	-50.626%
2025-12-19	5.3400	5.5700	5.1000	5.3800	+2.672%	304,243	-48.699%
2025-12-18	5.4500	5.7200	5.2300	5.2400	-3.676%	128,776	-47.328%
2025-12-17	5.7100	5.7750	5.4300	5.4400	-4.895%	105,943	-49.265%
2025-12-16	5.8400	5.9384	5.4023	5.7200	-4.027%	212,709	-51.748%
2025-12-15	6.4400	6.5860	5.8301	5.9600	-8.449%	268,103	-53.691%
2025-12-12	6.4200	6.7700	6.1007	6.5100	+0.774%	213,243	-57.604%
2025-12-11	6.4600	6.6000	5.8000	6.4600	-1.148%	360,934	-57.276%
2025-12-10	6.9400	7.1300	6.3862	6.5350	-8.473%	396,621	-57.766%
2025-12-09	7.1200	7.2900	6.3000	7.1400	-5.929%	682,556	-61.345%
2025-12-08	10.8000	11.8000	6.6000	7.5900	-19.035%	3,242,428	-63.636%
2025-12-05	10.1304	10.1604	9.2400	9.3744	-8.364%	143,194	-70.558%
2025-12-04	10.2504	10.4376	9.8496	10.2300	-5.172%	94,288	-73.021%
2025-12-03	9.7200	10.8000	9.7200	10.7880	+10.783%	95,128	-74.416%
2025-12-02	10.0800	10.2624	9.4800	9.7380	-3.588%	111,687	-71.657%
2025-12-01	10.3860	10.6800	9.8400	10.1004	-5.214%	75,432	-72.674%
2025-11-28	10.4352	10.7520	10.2006	10.6560	+2.281%	64,202	-74.099%
2025-11-26	11.1408	11.2776	9.8424	10.4184	-6.935%	219,411	-73.508%
2025-11-25	12.2400	12.9600	10.6008	11.1948	-6.147%	223,027	-75.346%
2025-11-24	10.7736	12.8400	10.5600	11.9280	+12.955%	339,809	-76.861%
2025-11-21	11.6616	11.6628	9.3696	10.5600	-5.882%	334,038	-73.864%
2025-11-20	8.6400	12.3600	8.5500	11.2200	+28.346%	2,373,386	-75.401%
2025-11-19	8.8284	8.8740	7.8444	8.7420	-3.980%	219,423	-68.428%
2025-11-18	6.7104	10.3044	6.4800	9.1044	+37.645%	1,548,687	-69.685%
2025-11-17	7.4640	7.4640	6.3600	6.6144	-10.953%	145,811	-58.273%
2025-11-14	7.8000	8.0964	7.2084	7.4280	-5.956%	85,078	-62.843%
2025-11-13	8.2200	8.2200	7.4496	7.8984	-5.404%	137,003	-65.056%
2025-11-12	8.5824	8.8548	8.2584	8.3496	-2.041%	121,081	-66.945%
2025-11-11	9.6000	9.6000	8.3028	8.5236	-9.285%	172,109	-67.619%
2025-11-10	9.8400	10.8000	8.8428	9.3960	-0.445%	255,612	-70.626%
2025-11-07	9.9840	10.0200	9.1296	9.4380	-5.808%	105,260	-70.757%
2025-11-06	10.6152	10.6788	9.9600	10.0200	-4.724%	65,746	-72.455%
2025-11-05	10.6680	10.8708	10.0896	10.5168	-0.375%	72,600	-73.756%
2025-11-04	11.1600	11.2428	10.2012	10.5564	-5.072%	100,782	-73.855%
2025-11-03	11.8188	12.0000	11.0400	11.1204	-8.248%	150,423	-75.181%
2025-10-31	12.2400	12.2400	11.6772	12.1200	0.000%	186,415	-77.228%
2025-10-30	12.6000	12.6000	12.0000	12.1200	-4.717%	94,697	-77.228%
2025-10-29	12.8400	12.9600	12.4800	12.7200	-1.852%	40,471	-78.302%
2025-10-28	13.2000	13.2000	12.7200	12.9600	-0.917%	52,412	-78.704%
2025-10-27	13.3200	13.3200	12.8400	13.0800	-0.909%	32,966	-78.899%
2025-10-24	13.3200	13.4400	12.9600	13.2000	0.000%	77,264	-79.091%
2025-10-23	12.7200	13.2000	12.7200	13.2000	+3.774%	34,308	-79.091%
2025-10-22	13.3200	13.3200	12.4800	12.7200	-5.357%	67,309	-78.302%
2025-10-21	13.3200	13.5600	12.8400	13.4400	+1.818%	58,267	-79.464%
2025-10-20	12.6000	13.3200	12.3600	13.2000	+6.796%	80,748	-79.091%
2025-10-17	12.4800	12.5400	12.1200	12.3600	-0.962%	60,803	-77.670%
2025-10-16	13.2000	13.3200	12.3600	12.4800	-5.455%	75,516	-77.885%
2025-10-15	13.4400	13.5000	12.8400	13.2000	0.000%	59,750	-79.091%
2025-10-14	13.0800	13.3200	12.7200	13.2000	0.000%	66,769	-79.091%
2025-10-13	12.6000	13.3200	12.3600	13.2000	+5.769%	100,845	-79.091%
2025-10-10	13.3200	13.3200	12.2400	12.4800	-4.587%	137,419	-77.885%
2025-10-09	13.3200	13.3200	12.9600	13.0800	-1.802%	58,270	-78.899%
2025-10-08	13.3200	13.5600	12.9756	13.3200	+1.835%	90,959	-79.279%
2025-10-07	13.8000	13.9200	13.0800	13.0800	-5.217%	103,199	-78.899%
2025-10-06	14.0400	14.1600	13.4400	13.8000	0.000%	104,570	-80.000%
2025-10-03	13.3200	14.8800	13.3200	13.8000	+3.604%	255,573	-80.000%
2025-10-02	13.6800	13.6800	13.0800	13.3200	-0.893%	60,790	-79.279%
2025-10-01	13.0800	13.8000	13.0800	13.4400	+1.818%	93,403	-79.464%
2025-09-30	13.2000	13.2000	12.8400	13.2000	0.000%	40,477	-79.091%
2025-09-29	13.2000	13.3200	12.8400	13.2000	+1.852%	64,099	-79.091%
2025-09-26	13.0800	13.2000	12.7200	12.9600	+0.935%	62,312	-78.704%
2025-09-25	13.3200	13.4400	12.6000	12.8400	-4.464%	135,608	-78.505%
2025-09-24	13.5600	14.6400	13.3200	13.4400	-0.885%	144,025	-79.464%
2025-09-23	13.8000	14.4600	13.4400	13.5600	-2.586%	129,810	-79.646%
2025-09-22	13.5600	13.9200	13.0800	13.9200	+3.571%	80,436	-80.172%
2025-09-19	14.0400	15.0000	13.3200	13.4400	-1.754%	233,027	-79.464%
2025-09-18	13.5600	13.9200	13.0800	13.6800	+2.703%	116,336	-79.825%
2025-09-17	13.4400	14.1600	13.2000	13.3200	-0.893%	109,683	-79.279%
2025-09-16	13.5600	13.7400	13.2000	13.4400	-1.754%	81,607	-79.464%
2025-09-15	14.0400	14.0400	13.2000	13.6800	-0.870%	81,935	-79.825%
2025-09-12	14.1600	14.1600	13.5588	13.8000	-3.361%	112,990	-80.000%
2025-09-11	13.8000	14.4000	13.6800	14.2800	+2.586%	86,186	-80.672%
2025-09-10	14.1600	14.4000	13.5600	13.9200	-2.521%	83,342	-80.172%
2025-09-09	14.4000	14.6400	13.8000	14.2800	-0.833%	72,268	-80.672%
2025-09-08	15.1200	15.1200	14.2800	14.4000	-4.762%	55,239	-80.833%
2025-09-05	14.6400	15.2400	14.2800	15.1200	+1.613%	51,113	-81.746%
2025-09-04	15.6000	15.6000	14.6400	14.8800	-4.615%	59,791	-81.452%
2025-09-03	15.2400	16.0800	15.2400	15.6000	+0.775%	31,946	-82.308%
2025-09-02	15.7200	15.8388	15.0000	15.4800	-2.273%	39,215	-82.171%
2025-08-29	16.3200	16.5600	15.4800	15.8400	-3.650%	55,772	-82.576%
2025-08-28	16.4400	16.5600	15.9600	16.4400	+0.735%	45,112	-83.212%
2025-08-27	16.8000	16.9200	16.3200	16.3200	-2.158%	37,917	-83.088%
2025-08-26	17.0400	17.2800	16.5672	16.6800	-1.418%	53,013	-83.453%
2025-08-25	17.1600	18.0600	16.9200	16.9200	-2.759%	54,656	-83.688%
2025-08-22	17.2800	17.8800	17.0400	17.4000	+2.113%	60,216	-84.138%
2025-08-21	17.0400	17.5680	16.5600	17.0400	+1.429%	38,056	-83.803%
2025-08-20	17.4000	17.4000	16.3200	16.8000	-3.448%	76,025	-83.571%
2025-08-19	19.3200	19.5600	17.2800	17.4000	-9.938%	126,706	-84.138%
2025-08-18	20.2800	20.6400	19.2000	19.3200	-2.424%	101,296	-85.714%
2025-08-15	25.2000	26.4000	19.0812	19.8000	-6.780%	582,210	-86.061%
2025-08-14	21.7200	21.7200	20.7600	21.2400	-3.279%	46,128	-87.006%
2025-08-13	20.7600	22.2000	20.5200	21.9600	+5.780%	85,875	-87.432%
2025-08-12	20.5200	21.2400	19.8000	20.7600	+1.765%	98,935	-86.705%
2025-08-11	20.1600	20.5200	19.6800	20.4000	0.000%	90,928	-86.471%
2025-08-08	20.8800	20.8800	19.6800	20.4000	-2.299%	84,220	-86.471%
2025-08-07	21.0000	21.9600	20.5200	20.8800	+0.578%	64,801	-86.782%
2025-08-06	22.8000	22.8000	20.1600	20.7600	-8.947%	92,773	-86.705%
2025-08-05	21.3600	24.6000	21.0000	22.8000	+9.195%	240,566	-87.895%
2025-08-04	19.9200	22.0800	19.4400	20.8800	+5.455%	135,212	-86.782%
2025-08-01	20.1600	20.5200	19.3200	19.8000	-5.172%	72,473	-86.061%
2025-07-31	20.5200	22.8000	19.7400	20.8800	+0.578%	122,324	-86.782%
2025-07-30	20.6400	21.8400	19.9200	20.7600	+1.170%	80,142	-86.705%
2025-07-29	22.4412	22.4412	20.2800	20.5200	-9.524%	111,660	-86.550%
2025-07-28	23.5200	23.5200	21.7200	22.6800	-2.577%	99,397	-87.831%
2025-07-25	24.9600	24.9600	22.8012	23.2800	-6.731%	157,918	-88.144%
2025-07-24	25.0800	25.7976	24.1200	24.9600	+1.463%	137,559	-88.942%
2025-07-23	24.0000	27.9564	23.7600	24.6000	+4.061%	462,607	-88.780%
2025-07-22	24.3600	25.1400	23.2800	23.6400	-4.831%	140,141	-88.325%
2025-07-21	25.8000	26.2800	23.7000	24.8400	-3.271%	211,170	-88.889%
2025-07-18	26.1600	26.4000	23.6400	25.6800	+1.905%	211,804	-89.252%
2025-07-17	27.3600	27.7200	24.3600	25.2000	-7.080%	317,202	-89.048%
2025-07-16	26.4000	33.6000	25.2000	27.1200	+6.103%	736,206	-89.823%
2025-07-15	30.0000	30.9600	25.2600	25.5600	-24.199%	417,689	-89.202%
2025-07-14	48.9000	48.9360	30.2400	33.7200	-36.425%	1,014,853	-91.815%
2025-07-11	35.0400	67.3200	34.4400	53.0400	+51.890%	4,234,539	-94.796%
2025-07-10	34.0800	35.7600	30.2400	34.9200	+0.345%	268,683	-92.096%
2025-07-09	40.5600	46.6800	33.6000	34.8000	+7.011%	1,352,081	-92.069%
2025-07-08	21.7200	39.0000	21.6072	32.5200	+54.857%	4,273,737	-91.513%
2025-07-07	17.5200	24.0000	17.1600	21.0000	+20.690%	380,535	-86.857%
2025-07-03	16.4400	18.8388	15.8400	17.4000	+8.209%	82,977	-84.138%
2025-07-02	14.7600	16.5600	14.1600	16.0800	+8.943%	112,744	-82.836%
2025-07-01	12.9600	14.8800	12.4800	14.7600	+11.818%	62,488	-81.301%
2025-06-30	13.3200	13.9200	13.2000	13.2000	-3.509%	30,579	-79.091%
2025-06-27	14.1600	14.1600	13.2000	13.6800	-3.390%	47,843	-79.825%
2025-06-26	12.1200	14.3928	11.8800	14.1600	+18.000%	129,742	-80.508%
2025-06-25	12.0000	12.7200	11.8140	12.0000	+0.100%	33,494	-77.000%
2025-06-24	11.7984	11.9880	11.4096	11.9880	+3.405%	18,753	-76.977%
2025-06-23	11.5260	11.9760	11.1648	11.5932	-2.562%	23,343	-76.193%
2025-06-20	12.0000	12.1200	11.5200	11.8980	+0.639%	34,322	-76.803%
2025-06-18	11.8800	11.9964	11.6400	11.8224	+1.567%	13,046	-76.654%
2025-06-17	12.0000	12.3600	11.5404	11.6400	-3.960%	30,858	-76.289%
2025-06-16	12.0000	13.2000	11.7600	12.1200	+3.061%	53,086	-77.228%
2025-06-13	11.4000	11.9843	11.3100	11.7600	+1.607%	18,561	-76.531%
2025-06-12	12.3600	12.3600	11.4300	11.5740	-6.359%	33,603	-76.153%
2025-06-11	12.3600	12.9552	12.0600	12.3600	+0.980%	38,198	-77.670%
2025-06-10	12.7200	13.3200	12.0000	12.2400	-0.971%	73,380	-77.451%
2025-06-09	11.4000	12.6000	11.0028	12.3600	+9.750%	84,309	-77.670%
2025-06-06	10.9200	11.3448	10.7040	11.2620	+4.405%	31,326	-75.493%
2025-06-05	11.1600	11.1672	10.5000	10.7868	-1.963%	23,263	-74.413%
2025-06-04	10.9200	11.3856	10.7664	11.0028	-0.229%	35,418	-74.915%
2025-06-03	10.2000	11.0400	9.9600	11.0280	+8.130%	49,325	-74.973%
2025-06-02	10.7040	10.8840	9.9636	10.1988	-5.039%	44,450	-72.938%
2025-05-30	11.4648	11.6400	10.6800	10.7400	-6.771%	34,814	-74.302%
2025-05-29	12.4800	12.8388	11.1000	11.5200	-6.796%	56,124	-76.042%
2025-05-28	11.3880	13.2600	11.2200	12.3600	+10.019%	187,905	-77.670%
2025-05-27	10.7880	11.4000	10.5600	11.2344	+7.609%	50,249	-75.433%
2025-05-23	10.0680	10.5600	9.9001	10.4400	+2.837%	28,030	-73.563%
2025-05-22	9.8400	10.2000	9.7224	10.1520	+1.075%	36,803	-72.813%
2025-05-21	10.5600	10.7388	9.8412	10.0440	-4.626%	48,176	-72.521%
2025-05-20	10.3728	10.8600	10.2888	10.5312	+1.176%	47,433	-73.792%
2025-05-19	10.7760	10.8000	9.6612	10.4088	-3.084%	62,488	-73.484%
2025-05-16	10.9092	11.0400	10.7400	10.7400	-0.666%	61,529	-74.302%
2025-05-15	11.7000	12.1200	10.6824	10.8120	-9.447%	94,310	-74.473%
2025-05-14	12.4800	12.4944	11.9040	11.9400	-3.398%	67,127	-76.884%
2025-05-13	12.5880	12.7200	12.1212	12.3600	0.000%	58,772	-77.670%
2025-05-12	12.2400	12.7200	12.0000	12.3600	+3.103%	79,175	-77.670%
2025-05-09	12.6000	12.6000	11.5320	11.9880	-4.857%	76,685	-76.977%
2025-05-08	12.8400	12.9600	12.3600	12.6000	-2.778%	80,378	-78.095%
2025-05-07	12.7200	12.9600	12.3600	12.9600	+1.887%	47,791	-78.704%
2025-05-06	13.0800	13.0800	12.6000	12.7200	-3.636%	33,592	-78.302%
2025-05-05	13.6800	13.7796	12.8400	13.2000	-3.509%	40,047	-79.091%
2025-05-02	12.8400	14.0400	12.7200	13.6800	+7.547%	69,852	-79.825%
2025-05-01	13.2000	13.2000	12.3000	12.7200	-2.752%	61,911	-78.302%
2025-04-30	13.5600	13.6632	12.7200	13.0800	-5.217%	49,451	-78.899%
2025-04-29	13.9200	14.0400	13.4400	13.8000	-2.542%	44,637	-80.000%
2025-04-28	14.0400	14.6400	13.6800	14.1600	+1.724%	49,035	-80.508%
2025-04-25	14.1600	14.2200	13.5600	13.9200	-2.521%	42,483	-80.172%
2025-04-24	14.0400	14.4000	13.6800	14.2800	+0.847%	37,671	-80.672%
2025-04-23	15.2400	15.2400	13.6800	14.1600	-2.479%	98,353	-80.508%
2025-04-22	14.8800	15.8400	13.9200	14.5200	-1.626%	82,509	-80.992%
2025-04-21	16.9200	16.9200	14.2812	14.7600	-12.143%	54,159	-81.301%
2025-04-17	15.7200	18.8400	15.7200	16.8000	+6.870%	72,274	-83.571%
2025-04-16	15.4800	16.2000	15.1212	15.7200	+1.550%	13,458	-82.443%
2025-04-15	16.2000	16.3188	14.5800	15.4800	-4.444%	27,036	-82.171%
2025-04-14	15.3600	16.5600	13.6800	16.2000	+8.000%	57,485	-82.963%
2025-04-11	15.0000	15.2400	13.9200	15.0000	+1.626%	27,747	-81.600%
2025-04-10	14.5200	15.4800	13.9200	14.7600	+1.653%	58,142	-81.301%
2025-04-09	15.0000	15.6000	13.0500	14.5200	0.000%	76,869	-80.992%
2025-04-08	16.0800	16.0800	14.4000	14.5200	-2.419%	40,303	-80.992%
2025-04-07	15.6000	18.2748	14.4000	14.8800	-7.463%	100,542	-81.452%
2025-04-04	15.4800	16.4400	15.0000	16.0800	+3.876%	42,343	-82.836%
2025-04-03	16.9200	17.1600	15.3600	15.4800	-12.245%	33,260	-82.171%
2025-04-02	20.1600	20.2200	17.5200	17.6400	-13.018%	46,650	-84.354%
2025-04-01	21.9600	21.9600	19.8372	20.2800	-8.152%	29,088	-86.391%
2025-03-31	24.3600	24.5928	21.9600	22.0800	-5.155%	42,656	-87.500%
2025-03-28	24.3600	24.6000	21.9600	23.2800	-5.366%	34,456	-88.144%
2025-03-27	25.4400	26.1600	24.4800	24.6000	-2.381%	20,539	-88.780%
2025-03-26	27.9600	28.8000	24.8400	25.2000	-9.091%	43,028	-89.048%
2025-03-25	26.4000	34.6800	25.5600	27.7200	+5.479%	102,182	-90.043%
2025-03-24	25.9200	28.0800	25.8000	26.2800	+2.817%	34,674	-89.498%
2025-03-21	25.8000	26.1900	24.4200	25.5600	-3.182%	27,321	-89.202%
2025-03-20	24.4800	26.9400	24.1200	26.4000	+6.796%	36,300	-89.545%
2025-03-19	25.8000	26.1600	22.9200	24.7200	-2.830%	50,155	-88.835%
2025-03-18	24.9600	27.4800	24.7200	25.4400	+4.433%	47,777	-89.151%
2025-03-17	31.8000	34.8156	24.3600	24.3600	-21.998%	78,309	-88.670%
2025-03-14	32.1150	32.5500	28.7400	31.2300	+0.872%	39,350	-91.162%
2025-03-13	39.0000	39.0000	29.2500	30.9600	-22.985%	58,647	-91.085%
2025-03-12	45.0000	48.6750	39.1500	40.2000	-26.535%	50,228	-93.134%
2025-03-11	50.9100	55.1250	48.0000	54.7200	+11.152%	18,513	-94.956%
2025-03-10	53.2500	54.0000	47.4900	49.2300	-5.635%	20,372	-94.394%
2025-03-07	51.9150	54.2250	49.3650	52.1700	-1.501%	21,025	-94.710%
2025-03-06	55.5000	55.5000	48.7650	52.9650	-2.620%	42,561	-94.789%
2025-03-05	55.2000	56.2350	51.0000	54.3900	-0.848%	22,332	-94.926%
2025-03-04	57.0000	57.0000	51.2400	54.8550	-5.577%	30,746	-94.969%
2025-03-03	64.9350	65.2500	57.6000	58.0950	-9.297%	19,823	-95.249%
2025-02-28	66.9900	66.9900	60.1500	64.0500	-4.389%	11,071	-95.691%
2025-02-27	71.5500	71.5500	65.1750	66.9900	-4.532%	11,105	-95.880%
2025-02-26	69.2250	71.8275	62.2800	70.1700	+1.277%	33,029	-96.067%
2025-02-25	72.1650	72.7425	69.0000	69.2850	-5.735%	11,243	-96.016%
2025-02-24	75.0000	75.0000	69.0750	73.5000	+0.657%	15,099	-96.245%
2025-02-21	77.7000	77.7300	72.3750	73.0200	-6.222%	16,297	-96.220%
2025-02-20	84.3000	84.3000	77.6250	77.8650	-7.353%	11,396	-96.455%
2025-02-19	81.0000	86.4750	78.6000	84.0450	+2.770%	10,188	-96.716%
2025-02-18	86.5500	88.0350	81.1500	81.7800	-5.495%	14,783	-96.625%
2025-02-14	85.6800	90.4950	84.0000	86.5350	-0.910%	14,192	-96.811%
2025-02-13	81.6150	90.6300	78.0000	87.3300	+10.057%	28,521	-96.840%
2025-02-12	73.8900	84.0000	73.5788	79.3500	+5.821%	13,501	-96.522%
2025-02-11	78.0000	78.6600	74.4900	74.9850	-3.773%	6,654	-96.319%
2025-02-10	73.5000	79.5000	72.0000	77.9250	+6.893%	12,127	-96.458%
2025-02-07	76.5750	77.8800	72.3300	72.9000	-6.538%	9,155	-96.214%
2025-02-06	82.5000	84.5250	76.7550	78.0000	-4.200%	14,320	-96.462%
2025-02-05	79.5000	83.7750	77.0250	81.4200	+3.253%	9,429	-96.610%
2025-02-04	72.7650	80.0250	72.3150	78.8550	+8.414%	10,930	-96.500%
2025-02-03	74.6850	75.4050	69.0750	72.7350	-5.991%	16,866	-96.205%
2025-01-31	78.0000	82.3500	73.5900	77.3700	-1.433%	17,688	-96.433%
2025-01-30	81.0000	82.1250	78.0750	78.4950	-1.654%	9,304	-96.484%
2025-01-29	82.5000	83.9550	74.5800	79.8150	-3.901%	16,912	-96.542%
2025-01-28	84.0000	86.4000	78.0000	83.0550	-1.301%	21,655	-96.677%
2025-01-27	89.6700	89.6700	79.8750	84.1500	-5.714%	23,363	-96.720%
2025-01-24	84.0000	94.8450	83.2500	89.2500	+4.240%	23,361	-96.908%
2025-01-23	93.0000	93.1650	84.7500	85.6200	-8.570%	34,353	-96.776%
2025-01-22	100.5000	101.8950	91.5150	93.6450	-6.612%	28,696	-97.053%
2025-01-21	109.2600	109.5000	96.3750	100.2750	-5.258%	23,023	-97.248%
2025-01-17	110.5950	110.8350	104.5350	105.8400	-0.927%	15,075	-97.392%
2025-01-16	105.1800	109.3350	102.0150	106.8300	+0.014%	15,771	-97.416%
2025-01-15	107.5500	109.4700	100.8300	106.8150	+1.179%	27,355	-97.416%
2025-01-14	109.7550	112.4700	103.5000	105.5700	-3.311%	18,585	-97.386%
2025-01-13	112.5000	112.5000	102.7650	109.1850	-4.550%	19,260	-97.472%

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

WKHS
Workhorse Group, Inc
stock NASDAQ