Dark

WKHS
Workhorse Group, Inc
stock NASDAQ

At Close

May 6, 2026 3:59:37 PM EDT

4.07USD+27.987%(+0.89)909,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2026 9:26:30 AM EDT

3.28USD+3.145%(+0.10)1,334

After-hours

May 6, 2026 4:56:30 PM EDT

4.09USD+0.533%(+0.02)9,363

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	3.1900	4.2610	3.1800	4.0700	+27.987%	909,758	0.000%
2026-05-05	3.2500	3.2800	3.1100	3.1800	-1.242%	78,140	+27.987%
2026-05-04	3.3000	3.3999	3.1500	3.2200	-0.923%	193,085	+26.398%
2026-05-01	2.9300	3.4300	2.8900	3.2500	+12.069%	670,605	+25.231%
2026-04-30	2.3500	3.1600	2.3500	2.9000	+23.932%	1,381,194	+40.345%
2026-04-29	2.4400	2.4400	2.3100	2.3400	-3.306%	121,978	+73.932%
2026-04-28	2.5600	2.6000	2.3600	2.4200	-5.098%	118,163	+68.182%
2026-04-27	2.7000	2.7586	2.5200	2.5500	-4.494%	101,900	+59.608%
2026-04-24	2.7000	2.7000	2.5300	2.6700	+0.376%	120,544	+52.434%
2026-04-23	2.8200	2.9900	2.5850	2.6600	-6.667%	158,533	+53.008%
2026-04-22	2.9500	3.0000	2.8100	2.8500	-2.062%	201,601	+42.807%
2026-04-21	2.9000	3.0000	2.8500	2.9100	0.000%	240,847	+39.863%
2026-04-20	2.8100	2.9300	2.7200	2.9100	+3.929%	123,842	+39.863%
2026-04-17	2.8300	2.9600	2.7400	2.8000	+1.818%	202,822	+45.357%
2026-04-16	2.8400	2.8500	2.6900	2.7500	-3.169%	92,739	+48.000%
2026-04-15	2.7100	2.8700	2.5600	2.8400	+5.576%	130,931	+43.310%
2026-04-14	2.6200	2.8400	2.5600	2.6900	+3.065%	186,840	+51.301%
2026-04-13	2.4000	2.6300	2.4000	2.6100	+6.967%	113,626	+55.939%
2026-04-10	2.4500	2.4900	2.3600	2.4400	0.000%	126,065	+66.803%
2026-04-09	2.5000	2.5268	2.4000	2.4400	-3.557%	80,775	+66.803%
2026-04-08	2.5200	2.6500	2.4800	2.5300	+2.016%	99,625	+60.870%
2026-04-07	2.5800	2.6150	2.4200	2.4800	-4.981%	111,381	+64.113%
2026-04-06	2.7100	2.7500	2.5100	2.6100	-1.509%	155,878	+55.939%
2026-04-02	2.7600	2.7600	2.5600	2.6500	-4.676%	179,442	+53.585%
2026-04-01	3.2500	3.2500	2.7700	2.7800	-7.947%	168,549	+46.403%
2026-03-31	3.0000	3.0900	2.9000	3.0200	+3.072%	150,016	+34.768%
2026-03-30	2.9500	2.9600	2.7600	2.9300	+5.776%	102,170	+38.908%
2026-03-27	3.0600	3.0850	2.7300	2.7700	-10.356%	174,787	+46.931%
2026-03-26	3.2000	3.2900	3.0300	3.0900	-2.830%	83,319	+31.715%
2026-03-25	3.1600	3.2000	3.1100	3.1800	+0.952%	54,398	+27.987%
2026-03-24	3.2200	3.3050	3.1000	3.1500	-4.834%	47,451	+29.206%
2026-03-23	3.2900	3.4000	3.2100	3.3100	+2.160%	92,262	+22.961%
2026-03-20	3.1200	3.2600	3.0300	3.2400	+4.180%	230,456	+25.617%
2026-03-19	3.1000	3.2238	3.0400	3.1100	-1.270%	70,256	+30.868%
2026-03-18	3.2800	3.3600	3.0850	3.1500	-6.250%	87,090	+29.206%
2026-03-17	3.3800	3.4300	3.3000	3.3600	-0.592%	45,319	+21.131%
2026-03-16	3.3900	3.4000	3.2400	3.3800	+2.115%	49,073	+20.414%
2026-03-13	3.3700	3.4600	3.2250	3.3100	-1.488%	60,517	+22.961%
2026-03-12	3.4700	3.4800	3.3200	3.3600	-4.000%	79,824	+21.131%
2026-03-11	3.4800	3.6000	3.4200	3.5000	+0.287%	51,324	+16.286%
2026-03-10	3.5400	3.5800	3.4100	3.4900	-0.286%	52,828	+16.619%
2026-03-09	3.4400	3.5000	3.2408	3.5000	+1.744%	72,827	+16.286%
2026-03-06	3.4200	3.4800	3.3000	3.4400	-1.149%	55,387	+18.314%
2026-03-05	3.4100	3.5330	3.4000	3.4800	0.000%	74,052	+16.954%
2026-03-04	3.4600	3.5700	3.3500	3.4800	+0.288%	67,933	+16.954%
2026-03-03	3.4000	3.5100	3.2200	3.4700	-0.573%	122,636	+17.291%
2026-03-02	3.3200	3.5350	3.2800	3.4900	+3.561%	87,792	+16.619%
2026-02-27	3.4700	3.4750	3.3500	3.3700	-3.714%	54,433	+20.772%
2026-02-26	3.5400	3.5500	3.3500	3.5000	-0.850%	61,461	+16.286%
2026-02-25	3.4300	3.6200	3.4000	3.5300	+4.438%	92,254	+15.297%
2026-02-24	3.3200	3.5150	3.3200	3.3800	+1.807%	58,365	+20.414%
2026-02-23	3.5400	3.5700	3.3000	3.3200	-8.033%	56,593	+22.590%
2026-02-20	3.6500	3.6650	3.5000	3.6100	-1.635%	60,635	+12.742%
2026-02-19	3.6000	3.6900	3.4806	3.6700	+1.102%	60,079	+10.899%
2026-02-18	3.5800	3.7400	3.5400	3.6300	+0.833%	50,970	+12.121%
2026-02-17	3.8800	3.9200	3.5910	3.6000	-7.455%	62,205	+13.056%
2026-02-13	3.8500	3.9600	3.8300	3.8900	+1.039%	69,130	+4.627%
2026-02-12	3.9900	3.9900	3.7800	3.8500	-2.532%	77,093	+5.714%
2026-02-11	4.2600	4.2850	3.8400	3.9500	-7.277%	131,578	+3.038%
2026-02-10	4.3000	4.3650	4.1800	4.2600	-0.930%	35,041	-4.460%
2026-02-09	4.3600	4.3800	4.1601	4.3000	-2.273%	74,991	-5.349%
2026-02-06	4.2400	4.4700	4.2400	4.4000	+6.538%	111,170	-7.500%
2026-02-05	4.6000	4.6200	4.1200	4.1300	-10.217%	169,175	-1.453%
2026-02-04	4.8300	4.8300	4.5600	4.6000	-4.762%	85,873	-11.522%
2026-02-03	4.8500	4.9568	4.6219	4.8300	-0.412%	65,189	-15.735%
2026-02-02	4.9000	4.9900	4.7900	4.8500	-1.020%	47,726	-16.082%
2026-01-30	4.7600	5.0000	4.7450	4.9000	+1.660%	92,863	-16.939%
2026-01-29	4.8000	4.8500	4.6000	4.8200	0.000%	100,243	-15.560%
2026-01-28	4.9700	5.0100	4.7400	4.8200	-1.833%	116,396	-15.560%
2026-01-27	4.9300	4.9500	4.7720	4.9100	-0.406%	93,552	-17.108%
2026-01-26	5.0000	5.0000	4.8200	4.9300	-1.400%	109,047	-17.444%
2026-01-23	5.0300	5.0794	4.9116	5.0000	-2.534%	74,389	-18.600%
2026-01-22	5.0900	5.2500	5.0000	5.1300	+2.600%	77,799	-20.663%
2026-01-21	5.0500	5.2600	4.9500	5.0000	-1.186%	88,449	-18.600%
2026-01-20	5.1000	5.1500	4.7700	5.0600	-2.317%	158,350	-19.565%
2026-01-16	5.2100	5.3500	5.0400	5.1800	+0.388%	186,333	-21.429%
2026-01-15	5.2000	5.3400	5.1212	5.1600	-2.825%	119,036	-21.124%
2026-01-14	5.3000	5.3400	5.1900	5.3100	-0.748%	74,162	-23.352%
2026-01-13	5.6300	5.6500	5.3000	5.3500	-5.644%	170,075	-23.925%
2026-01-12	5.3400	5.6700	5.1200	5.6700	+5.390%	198,063	-28.219%
2026-01-09	5.5700	5.5793	5.3300	5.3800	-2.359%	111,682	-24.349%
2026-01-08	5.3000	5.6533	5.2000	5.5100	+2.799%	144,707	-26.134%
2026-01-07	5.7600	5.8000	5.3000	5.3600	-7.745%	192,179	-24.067%
2026-01-06	5.9000	5.9000	5.5700	5.8100	-0.172%	95,261	-29.948%
2026-01-05	5.6300	6.0000	5.5360	5.8200	+4.676%	156,589	-30.069%
2026-01-02	5.1900	5.5900	5.1415	5.5600	+9.234%	344,980	-26.799%
2025-12-31	5.2500	5.2700	5.0100	5.0900	-3.416%	250,140	-20.039%
2025-12-30	5.4100	5.5300	5.2350	5.2700	-3.125%	174,253	-22.770%
2025-12-29	5.4700	5.7100	5.3600	5.4400	-2.683%	178,800	-25.184%
2025-12-26	5.5200	5.5900	5.2000	5.5900	+0.540%	119,458	-27.191%
2025-12-24	5.4200	5.6800	5.2600	5.5600	+1.645%	169,597	-26.799%
2025-12-23	5.5300	5.5300	5.1000	5.4700	-2.147%	365,086	-25.594%
2025-12-22	5.4000	6.0000	5.4000	5.5900	+3.903%	333,637	-27.191%
2025-12-19	5.3400	5.5700	5.1000	5.3800	+2.672%	304,243	-24.349%
2025-12-18	5.4500	5.7200	5.2300	5.2400	-3.676%	128,776	-22.328%
2025-12-17	5.7100	5.7750	5.4300	5.4400	-4.895%	105,943	-25.184%
2025-12-16	5.8400	5.9384	5.4023	5.7200	-4.027%	212,709	-28.846%
2025-12-15	6.4400	6.5860	5.8301	5.9600	-8.449%	268,103	-31.711%
2025-12-12	6.4200	6.7700	6.1007	6.5100	+0.774%	213,243	-37.481%
2025-12-11	6.4600	6.6000	5.8000	6.4600	-1.148%	360,934	-36.997%
2025-12-10	6.9400	7.1300	6.3862	6.5350	-8.473%	396,621	-37.720%
2025-12-09	7.1200	7.2900	6.3000	7.1400	-5.929%	682,556	-42.997%
2025-12-08	10.8000	11.8000	6.6000	7.5900	-19.035%	3,242,428	-46.377%
2025-12-05	10.1304	10.1604	9.2400	9.3744	-8.364%	143,194	-56.584%
2025-12-04	10.2504	10.4376	9.8496	10.2300	-5.172%	94,288	-60.215%
2025-12-03	9.7200	10.8000	9.7200	10.7880	+10.783%	95,128	-62.273%
2025-12-02	10.0800	10.2624	9.4800	9.7380	-3.588%	111,687	-58.205%
2025-12-01	10.3860	10.6800	9.8400	10.1004	-5.214%	75,432	-59.705%
2025-11-28	10.4352	10.7520	10.2006	10.6560	+2.281%	64,202	-61.806%
2025-11-26	11.1408	11.2776	9.8424	10.4184	-6.935%	219,411	-60.935%
2025-11-25	12.2400	12.9600	10.6008	11.1948	-6.147%	223,027	-63.644%
2025-11-24	10.7736	12.8400	10.5600	11.9280	+12.955%	339,809	-65.879%
2025-11-21	11.6616	11.6628	9.3696	10.5600	-5.882%	334,038	-61.458%
2025-11-20	8.6400	12.3600	8.5500	11.2200	+28.346%	2,373,386	-63.725%
2025-11-19	8.8284	8.8740	7.8444	8.7420	-3.980%	219,423	-53.443%
2025-11-18	6.7104	10.3044	6.4800	9.1044	+37.645%	1,548,687	-55.296%
2025-11-17	7.4640	7.4640	6.3600	6.6144	-10.953%	145,811	-38.468%
2025-11-14	7.8000	8.0964	7.2084	7.4280	-5.956%	85,078	-45.207%
2025-11-13	8.2200	8.2200	7.4496	7.8984	-5.404%	137,003	-48.471%
2025-11-12	8.5824	8.8548	8.2584	8.3496	-2.041%	121,081	-51.255%
2025-11-11	9.6000	9.6000	8.3028	8.5236	-9.285%	172,109	-52.250%
2025-11-10	9.8400	10.8000	8.8428	9.3960	-0.445%	255,612	-56.684%
2025-11-07	9.9840	10.0200	9.1296	9.4380	-5.808%	105,260	-56.876%
2025-11-06	10.6152	10.6788	9.9600	10.0200	-4.724%	65,746	-59.381%
2025-11-05	10.6680	10.8708	10.0896	10.5168	-0.375%	72,600	-61.300%
2025-11-04	11.1600	11.2428	10.2012	10.5564	-5.072%	100,782	-61.445%
2025-11-03	11.8188	12.0000	11.0400	11.1204	-8.248%	150,423	-63.401%
2025-10-31	12.2400	12.2400	11.6772	12.1200	0.000%	186,415	-66.419%
2025-10-30	12.6000	12.6000	12.0000	12.1200	-4.717%	94,697	-66.419%
2025-10-29	12.8400	12.9600	12.4800	12.7200	-1.852%	40,471	-68.003%
2025-10-28	13.2000	13.2000	12.7200	12.9600	-0.917%	52,412	-68.596%
2025-10-27	13.3200	13.3200	12.8400	13.0800	-0.909%	32,966	-68.884%
2025-10-24	13.3200	13.4400	12.9600	13.2000	0.000%	77,264	-69.167%
2025-10-23	12.7200	13.2000	12.7200	13.2000	+3.774%	34,308	-69.167%
2025-10-22	13.3200	13.3200	12.4800	12.7200	-5.357%	67,309	-68.003%
2025-10-21	13.3200	13.5600	12.8400	13.4400	+1.818%	58,267	-69.717%
2025-10-20	12.6000	13.3200	12.3600	13.2000	+6.796%	80,748	-69.167%
2025-10-17	12.4800	12.5400	12.1200	12.3600	-0.962%	60,803	-67.071%
2025-10-16	13.2000	13.3200	12.3600	12.4800	-5.455%	75,516	-67.388%
2025-10-15	13.4400	13.5000	12.8400	13.2000	0.000%	59,750	-69.167%
2025-10-14	13.0800	13.3200	12.7200	13.2000	0.000%	66,769	-69.167%
2025-10-13	12.6000	13.3200	12.3600	13.2000	+5.769%	100,845	-69.167%
2025-10-10	13.3200	13.3200	12.2400	12.4800	-4.587%	137,419	-67.388%
2025-10-09	13.3200	13.3200	12.9600	13.0800	-1.802%	58,270	-68.884%
2025-10-08	13.3200	13.5600	12.9756	13.3200	+1.835%	90,959	-69.444%
2025-10-07	13.8000	13.9200	13.0800	13.0800	-5.217%	103,199	-68.884%
2025-10-06	14.0400	14.1600	13.4400	13.8000	0.000%	104,570	-70.507%
2025-10-03	13.3200	14.8800	13.3200	13.8000	+3.604%	255,573	-70.507%
2025-10-02	13.6800	13.6800	13.0800	13.3200	-0.893%	60,790	-69.444%
2025-10-01	13.0800	13.8000	13.0800	13.4400	+1.818%	93,403	-69.717%
2025-09-30	13.2000	13.2000	12.8400	13.2000	0.000%	40,477	-69.167%
2025-09-29	13.2000	13.3200	12.8400	13.2000	+1.852%	64,099	-69.167%
2025-09-26	13.0800	13.2000	12.7200	12.9600	+0.935%	62,312	-68.596%
2025-09-25	13.3200	13.4400	12.6000	12.8400	-4.464%	135,608	-68.302%
2025-09-24	13.5600	14.6400	13.3200	13.4400	-0.885%	144,025	-69.717%
2025-09-23	13.8000	14.4600	13.4400	13.5600	-2.586%	129,810	-69.985%
2025-09-22	13.5600	13.9200	13.0800	13.9200	+3.571%	80,436	-70.761%
2025-09-19	14.0400	15.0000	13.3200	13.4400	-1.754%	233,027	-69.717%
2025-09-18	13.5600	13.9200	13.0800	13.6800	+2.703%	116,336	-70.249%
2025-09-17	13.4400	14.1600	13.2000	13.3200	-0.893%	109,683	-69.444%
2025-09-16	13.5600	13.7400	13.2000	13.4400	-1.754%	81,607	-69.717%
2025-09-15	14.0400	14.0400	13.2000	13.6800	-0.870%	81,935	-70.249%
2025-09-12	14.1600	14.1600	13.5588	13.8000	-3.361%	112,990	-70.507%
2025-09-11	13.8000	14.4000	13.6800	14.2800	+2.586%	86,186	-71.499%
2025-09-10	14.1600	14.4000	13.5600	13.9200	-2.521%	83,342	-70.761%
2025-09-09	14.4000	14.6400	13.8000	14.2800	-0.833%	72,268	-71.499%
2025-09-08	15.1200	15.1200	14.2800	14.4000	-4.762%	55,239	-71.736%
2025-09-05	14.6400	15.2400	14.2800	15.1200	+1.613%	51,113	-73.082%
2025-09-04	15.6000	15.6000	14.6400	14.8800	-4.615%	59,791	-72.648%
2025-09-03	15.2400	16.0800	15.2400	15.6000	+0.775%	31,946	-73.910%
2025-09-02	15.7200	15.8388	15.0000	15.4800	-2.273%	39,215	-73.708%
2025-08-29	16.3200	16.5600	15.4800	15.8400	-3.650%	55,772	-74.306%
2025-08-28	16.4400	16.5600	15.9600	16.4400	+0.735%	45,112	-75.243%
2025-08-27	16.8000	16.9200	16.3200	16.3200	-2.158%	37,917	-75.061%
2025-08-26	17.0400	17.2800	16.5672	16.6800	-1.418%	53,013	-75.600%
2025-08-25	17.1600	18.0600	16.9200	16.9200	-2.759%	54,656	-75.946%
2025-08-22	17.2800	17.8800	17.0400	17.4000	+2.113%	60,216	-76.609%
2025-08-21	17.0400	17.5680	16.5600	17.0400	+1.429%	38,056	-76.115%
2025-08-20	17.4000	17.4000	16.3200	16.8000	-3.448%	76,025	-75.774%
2025-08-19	19.3200	19.5600	17.2800	17.4000	-9.938%	126,706	-76.609%
2025-08-18	20.2800	20.6400	19.2000	19.3200	-2.424%	101,296	-78.934%
2025-08-15	25.2000	26.4000	19.0812	19.8000	-6.780%	582,210	-79.444%
2025-08-14	21.7200	21.7200	20.7600	21.2400	-3.279%	46,128	-80.838%
2025-08-13	20.7600	22.2000	20.5200	21.9600	+5.780%	85,875	-81.466%
2025-08-12	20.5200	21.2400	19.8000	20.7600	+1.765%	98,935	-80.395%
2025-08-11	20.1600	20.5200	19.6800	20.4000	0.000%	90,928	-80.049%
2025-08-08	20.8800	20.8800	19.6800	20.4000	-2.299%	84,220	-80.049%
2025-08-07	21.0000	21.9600	20.5200	20.8800	+0.578%	64,801	-80.508%
2025-08-06	22.8000	22.8000	20.1600	20.7600	-8.947%	92,773	-80.395%
2025-08-05	21.3600	24.6000	21.0000	22.8000	+9.195%	240,566	-82.149%
2025-08-04	19.9200	22.0800	19.4400	20.8800	+5.455%	135,212	-80.508%
2025-08-01	20.1600	20.5200	19.3200	19.8000	-5.172%	72,473	-79.444%
2025-07-31	20.5200	22.8000	19.7400	20.8800	+0.578%	122,324	-80.508%
2025-07-30	20.6400	21.8400	19.9200	20.7600	+1.170%	80,142	-80.395%
2025-07-29	22.4412	22.4412	20.2800	20.5200	-9.524%	111,660	-80.166%
2025-07-28	23.5200	23.5200	21.7200	22.6800	-2.577%	99,397	-82.055%
2025-07-25	24.9600	24.9600	22.8012	23.2800	-6.731%	157,918	-82.517%
2025-07-24	25.0800	25.7976	24.1200	24.9600	+1.463%	137,559	-83.694%
2025-07-23	24.0000	27.9564	23.7600	24.6000	+4.061%	462,607	-83.455%
2025-07-22	24.3600	25.1400	23.2800	23.6400	-4.831%	140,141	-82.783%
2025-07-21	25.8000	26.2800	23.7000	24.8400	-3.271%	211,170	-83.615%
2025-07-18	26.1600	26.4000	23.6400	25.6800	+1.905%	211,804	-84.151%
2025-07-17	27.3600	27.7200	24.3600	25.2000	-7.080%	317,202	-83.849%
2025-07-16	26.4000	33.6000	25.2000	27.1200	+6.103%	736,206	-84.993%
2025-07-15	30.0000	30.9600	25.2600	25.5600	-24.199%	417,689	-84.077%
2025-07-14	48.9000	48.9360	30.2400	33.7200	-36.425%	1,014,853	-87.930%
2025-07-11	35.0400	67.3200	34.4400	53.0400	+51.890%	4,234,539	-92.327%
2025-07-10	34.0800	35.7600	30.2400	34.9200	+0.345%	268,683	-88.345%
2025-07-09	40.5600	46.6800	33.6000	34.8000	+7.011%	1,352,081	-88.305%
2025-07-08	21.7200	39.0000	21.6072	32.5200	+54.857%	4,273,737	-87.485%
2025-07-07	17.5200	24.0000	17.1600	21.0000	+20.690%	380,535	-80.619%
2025-07-03	16.4400	18.8388	15.8400	17.4000	+8.209%	82,977	-76.609%
2025-07-02	14.7600	16.5600	14.1600	16.0800	+8.943%	112,744	-74.689%
2025-07-01	12.9600	14.8800	12.4800	14.7600	+11.818%	62,488	-72.425%
2025-06-30	13.3200	13.9200	13.2000	13.2000	-3.509%	30,579	-69.167%
2025-06-27	14.1600	14.1600	13.2000	13.6800	-3.390%	47,843	-70.249%
2025-06-26	12.1200	14.3928	11.8800	14.1600	+18.000%	129,742	-71.257%
2025-06-25	12.0000	12.7200	11.8140	12.0000	+0.100%	33,494	-66.083%
2025-06-24	11.7984	11.9880	11.4096	11.9880	+3.405%	18,753	-66.049%
2025-06-23	11.5260	11.9760	11.1648	11.5932	-2.562%	23,343	-64.893%
2025-06-20	12.0000	12.1200	11.5200	11.8980	+0.639%	34,322	-65.793%
2025-06-18	11.8800	11.9964	11.6400	11.8224	+1.567%	13,046	-65.574%
2025-06-17	12.0000	12.3600	11.5404	11.6400	-3.960%	30,858	-65.034%
2025-06-16	12.0000	13.2000	11.7600	12.1200	+3.061%	53,086	-66.419%
2025-06-13	11.4000	11.9843	11.3100	11.7600	+1.607%	18,561	-65.391%
2025-06-12	12.3600	12.3600	11.4300	11.5740	-6.359%	33,603	-64.835%
2025-06-11	12.3600	12.9552	12.0600	12.3600	+0.980%	38,198	-67.071%
2025-06-10	12.7200	13.3200	12.0000	12.2400	-0.971%	73,380	-66.748%
2025-06-09	11.4000	12.6000	11.0028	12.3600	+9.750%	84,309	-67.071%
2025-06-06	10.9200	11.3448	10.7040	11.2620	+4.405%	31,326	-63.861%
2025-06-05	11.1600	11.1672	10.5000	10.7868	-1.963%	23,263	-62.269%
2025-06-04	10.9200	11.3856	10.7664	11.0028	-0.229%	35,418	-63.009%
2025-06-03	10.2000	11.0400	9.9600	11.0280	+8.130%	49,325	-63.094%
2025-06-02	10.7040	10.8840	9.9636	10.1988	-5.039%	44,450	-60.093%
2025-05-30	11.4648	11.6400	10.6800	10.7400	-6.771%	34,814	-62.104%
2025-05-29	12.4800	12.8388	11.1000	11.5200	-6.796%	56,124	-64.670%
2025-05-28	11.3880	13.2600	11.2200	12.3600	+10.019%	187,905	-67.071%
2025-05-27	10.7880	11.4000	10.5600	11.2344	+7.609%	50,249	-63.772%
2025-05-23	10.0680	10.5600	9.9001	10.4400	+2.837%	28,030	-61.015%
2025-05-22	9.8400	10.2000	9.7224	10.1520	+1.075%	36,803	-59.909%
2025-05-21	10.5600	10.7388	9.8412	10.0440	-4.626%	48,176	-59.478%
2025-05-20	10.3728	10.8600	10.2888	10.5312	+1.176%	47,433	-61.353%
2025-05-19	10.7760	10.8000	9.6612	10.4088	-3.084%	62,488	-60.898%
2025-05-16	10.9092	11.0400	10.7400	10.7400	-0.666%	61,529	-62.104%
2025-05-15	11.7000	12.1200	10.6824	10.8120	-9.447%	94,310	-62.357%
2025-05-14	12.4800	12.4944	11.9040	11.9400	-3.398%	67,127	-65.913%
2025-05-13	12.5880	12.7200	12.1212	12.3600	0.000%	58,772	-67.071%
2025-05-12	12.2400	12.7200	12.0000	12.3600	+3.103%	79,175	-67.071%
2025-05-09	12.6000	12.6000	11.5320	11.9880	-4.857%	76,685	-66.049%
2025-05-08	12.8400	12.9600	12.3600	12.6000	-2.778%	80,378	-67.698%
2025-05-07	12.7200	12.9600	12.3600	12.9600	+1.887%	47,791	-68.596%
2025-05-06	13.0800	13.0800	12.6000	12.7200	-3.636%	33,592	-68.003%
2025-05-05	13.6800	13.7796	12.8400	13.2000	-3.509%	40,047	-69.167%
2025-05-02	12.8400	14.0400	12.7200	13.6800	+7.547%	69,852	-70.249%
2025-05-01	13.2000	13.2000	12.3000	12.7200	-2.752%	61,911	-68.003%
2025-04-30	13.5600	13.6632	12.7200	13.0800	-5.217%	49,451	-68.884%
2025-04-29	13.9200	14.0400	13.4400	13.8000	-2.542%	44,637	-70.507%
2025-04-28	14.0400	14.6400	13.6800	14.1600	+1.724%	49,035	-71.257%
2025-04-25	14.1600	14.2200	13.5600	13.9200	-2.521%	42,483	-70.761%
2025-04-24	14.0400	14.4000	13.6800	14.2800	+0.847%	37,671	-71.499%
2025-04-23	15.2400	15.2400	13.6800	14.1600	-2.479%	98,353	-71.257%
2025-04-22	14.8800	15.8400	13.9200	14.5200	-1.626%	82,509	-71.970%
2025-04-21	16.9200	16.9200	14.2812	14.7600	-12.143%	54,159	-72.425%
2025-04-17	15.7200	18.8400	15.7200	16.8000	+6.870%	72,274	-75.774%
2025-04-16	15.4800	16.2000	15.1212	15.7200	+1.550%	13,458	-74.109%
2025-04-15	16.2000	16.3188	14.5800	15.4800	-4.444%	27,036	-73.708%
2025-04-14	15.3600	16.5600	13.6800	16.2000	+8.000%	57,485	-74.877%
2025-04-11	15.0000	15.2400	13.9200	15.0000	+1.626%	27,747	-72.867%
2025-04-10	14.5200	15.4800	13.9200	14.7600	+1.653%	58,142	-72.425%
2025-04-09	15.0000	15.6000	13.0500	14.5200	0.000%	76,869	-71.970%
2025-04-08	16.0800	16.0800	14.4000	14.5200	-2.419%	40,303	-71.970%
2025-04-07	15.6000	18.2748	14.4000	14.8800	-7.463%	100,542	-72.648%
2025-04-04	15.4800	16.4400	15.0000	16.0800	+3.876%	42,343	-74.689%
2025-04-03	16.9200	17.1600	15.3600	15.4800	-12.245%	33,260	-73.708%
2025-04-02	20.1600	20.2200	17.5200	17.6400	-13.018%	46,650	-76.927%
2025-04-01	21.9600	21.9600	19.8372	20.2800	-8.152%	29,088	-79.931%
2025-03-31	24.3600	24.5928	21.9600	22.0800	-5.155%	42,656	-81.567%
2025-03-28	24.3600	24.6000	21.9600	23.2800	-5.366%	34,456	-82.517%
2025-03-27	25.4400	26.1600	24.4800	24.6000	-2.381%	20,539	-83.455%
2025-03-26	27.9600	28.8000	24.8400	25.2000	-9.091%	43,028	-83.849%
2025-03-25	26.4000	34.6800	25.5600	27.7200	+5.479%	102,182	-85.317%
2025-03-24	25.9200	28.0800	25.8000	26.2800	+2.817%	34,674	-84.513%
2025-03-21	25.8000	26.1900	24.4200	25.5600	-3.182%	27,321	-84.077%
2025-03-20	24.4800	26.9400	24.1200	26.4000	+6.796%	36,300	-84.583%
2025-03-19	25.8000	26.1600	22.9200	24.7200	-2.830%	50,155	-83.536%
2025-03-18	24.9600	27.4800	24.7200	25.4400	+4.433%	47,777	-84.002%
2025-03-17	31.8000	34.8156	24.3600	24.3600	-21.998%	78,309	-83.292%
2025-03-14	32.1150	32.5500	28.7400	31.2300	+0.872%	39,350	-86.968%
2025-03-13	39.0000	39.0000	29.2500	30.9600	-22.985%	58,647	-86.854%
2025-03-12	45.0000	48.6750	39.1500	40.2000	-26.535%	50,228	-89.876%
2025-03-11	50.9100	55.1250	48.0000	54.7200	+11.152%	18,513	-92.562%
2025-03-10	53.2500	54.0000	47.4900	49.2300	-5.635%	20,372	-91.733%
2025-03-07	51.9150	54.2250	49.3650	52.1700	-1.501%	21,025	-92.199%
2025-03-06	55.5000	55.5000	48.7650	52.9650	-2.620%	42,561	-92.316%
2025-03-05	55.2000	56.2350	51.0000	54.3900	-0.848%	22,332	-92.517%
2025-03-04	57.0000	57.0000	51.2400	54.8550	-5.577%	30,746	-92.580%
2025-03-03	64.9350	65.2500	57.6000	58.0950	-9.297%	19,823	-92.994%
2025-02-28	66.9900	66.9900	60.1500	64.0500	-4.389%	11,071	-93.646%
2025-02-27	71.5500	71.5500	65.1750	66.9900	-4.532%	11,105	-93.924%
2025-02-26	69.2250	71.8275	62.2800	70.1700	+1.277%	33,029	-94.200%
2025-02-25	72.1650	72.7425	69.0000	69.2850	-5.735%	11,243	-94.126%
2025-02-24	75.0000	75.0000	69.0750	73.5000	+0.657%	15,099	-94.463%
2025-02-21	77.7000	77.7300	72.3750	73.0200	-6.222%	16,297	-94.426%
2025-02-20	84.3000	84.3000	77.6250	77.8650	-7.353%	11,396	-94.773%
2025-02-19	81.0000	86.4750	78.6000	84.0450	+2.770%	10,188	-95.157%
2025-02-18	86.5500	88.0350	81.1500	81.7800	-5.495%	14,783	-95.023%
2025-02-14	85.6800	90.4950	84.0000	86.5350	-0.910%	14,192	-95.297%
2025-02-13	81.6150	90.6300	78.0000	87.3300	+10.057%	28,521	-95.340%
2025-02-12	73.8900	84.0000	73.5788	79.3500	+5.821%	13,501	-94.871%
2025-02-11	78.0000	78.6600	74.4900	74.9850	-3.773%	6,654	-94.572%
2025-02-10	73.5000	79.5000	72.0000	77.9250	+6.893%	12,127	-94.777%
2025-02-07	76.5750	77.8800	72.3300	72.9000	-6.538%	9,155	-94.417%
2025-02-06	82.5000	84.5250	76.7550	78.0000	-4.200%	14,320	-94.782%
2025-02-05	79.5000	83.7750	77.0250	81.4200	+3.253%	9,429	-95.001%
2025-02-04	72.7650	80.0250	72.3150	78.8550	+8.414%	10,930	-94.839%
2025-02-03	74.6850	75.4050	69.0750	72.7350	-5.991%	16,866	-94.404%
2025-01-31	78.0000	82.3500	73.5900	77.3700	-1.433%	17,688	-94.740%
2025-01-30	81.0000	82.1250	78.0750	78.4950	-1.654%	9,304	-94.815%
2025-01-29	82.5000	83.9550	74.5800	79.8150	-3.901%	16,912	-94.901%
2025-01-28	84.0000	86.4000	78.0000	83.0550	-1.301%	21,655	-95.100%
2025-01-27	89.6700	89.6700	79.8750	84.1500	-5.714%	23,363	-95.163%
2025-01-24	84.0000	94.8450	83.2500	89.2500	+4.240%	23,361	-95.440%
2025-01-23	93.0000	93.1650	84.7500	85.6200	-8.570%	34,353	-95.246%
2025-01-22	100.5000	101.8950	91.5150	93.6450	-6.612%	28,696	-95.654%
2025-01-21	109.2600	109.5000	96.3750	100.2750	-5.258%	23,023	-95.941%
2025-01-17	110.5950	110.8350	104.5350	105.8400	-0.927%	15,075	-96.155%
2025-01-16	105.1800	109.3350	102.0150	106.8300	+0.014%	15,771	-96.190%
2025-01-15	107.5500	109.4700	100.8300	106.8150	+1.179%	27,355	-96.190%
2025-01-14	109.7550	112.4700	103.5000	105.5700	-3.311%	18,585	-96.145%
2025-01-13	112.5000	112.5000	102.7650	109.1850	-4.550%	19,260	-96.272%
2025-01-10	112.5150	115.8775	107.2500	114.3900	-0.131%	19,705	-96.442%
2025-01-08	118.5000	118.5000	109.9500	114.5400	-6.673%	23,720	-96.447%
2025-01-07	132.0000	132.6600	120.0000	122.7300	-6.726%	20,161	-96.684%
2025-01-06	131.3400	138.0000	124.7250	131.5800	+3.651%	29,705	-96.907%
2025-01-03	115.2000	131.1000	111.7350	126.9450	+12.870%	29,449	-96.794%
2025-01-02	106.5000	118.5000	101.2500	112.4700	+7.421%	24,230	-96.381%
2024-12-31	111.7650	112.4100	100.7550	104.7000	-6.284%	31,761	-96.113%
2024-12-30	117.0000	117.0000	108.7500	111.7200	-5.458%	29,299	-96.357%
2024-12-27	124.6350	130.0950	115.5000	118.1700	-5.990%	18,023	-96.556%
2024-12-26	116.4000	139.6950	110.5500	125.7000	+8.129%	31,510	-96.762%
2024-12-24	111.0000	118.3350	109.5900	116.2500	+2.351%	12,559	-96.499%
2024-12-23	120.5100	120.9975	111.4500	113.5800	-5.751%	19,877	-96.417%
2024-12-20	112.5000	122.3100	111.0300	120.5100	+6.200%	19,863	-96.623%
2024-12-19	124.5900	127.5000	112.5000	113.4750	-6.605%	20,094	-96.413%
2024-12-18	133.8000	138.8100	121.5000	121.5000	-5.814%	23,620	-96.650%
2024-12-17	136.5000	137.9850	127.5000	129.0000	-3.857%	22,387	-96.845%
2024-12-16	148.5000	153.0000	134.0400	134.1750	-10.550%	26,051	-96.967%
2024-12-13	153.0000	157.5000	146.5500	150.0000	-2.913%	9,653	-97.287%
2024-12-12	160.5000	160.5000	153.0000	154.5000	-3.738%	8,548	-97.366%
2024-12-11	163.5000	163.5000	154.5000	160.5000	+1.422%	7,566	-97.464%
2024-12-10	167.2500	168.0000	157.3500	158.2500	-4.955%	8,776	-97.428%
2024-12-09	168.0000	180.7500	162.0000	166.5000	+0.909%	18,026	-97.556%
2024-12-06	156.0000	189.0000	153.0000	165.0000	+7.843%	32,200	-97.533%
2024-12-05	154.5000	157.5000	149.1000	153.0000	0.000%	9,542	-97.340%
2024-12-04	153.7500	159.0000	150.0000	153.0000	+0.990%	8,917	-97.340%
2024-12-03	153.0000	156.0000	150.0000	151.5000	-2.885%	9,334	-97.314%
2024-12-02	163.5000	165.7500	153.7500	156.0000	-3.704%	16,434	-97.391%
2024-11-29	157.5000	166.5000	150.0000	162.0000	+0.935%	10,570	-97.488%
2024-11-27	163.5000	169.5000	157.5000	160.5000	0.000%	9,843	-97.464%
2024-11-26	172.5000	177.0000	155.2500	160.5000	-6.957%	16,845	-97.464%
2024-11-25	165.0000	187.5000	163.5000	172.5000	+4.545%	24,611	-97.641%
2024-11-22	153.0000	178.5000	150.0000	165.0000	+14.440%	34,712	-97.533%
2024-11-21	157.5000	162.0000	131.6550	144.1800	-8.457%	33,402	-97.177%
2024-11-20	157.4850	168.0000	153.0150	157.5000	-13.934%	31,047	-97.416%
2024-11-19	183.0000	183.0000	162.0000	183.0000	+1.667%	31,333	-97.776%
2024-11-18	190.5000	199.5000	178.5000	180.0000	-4.000%	17,932	-97.739%
2024-11-15	174.0000	213.0000	150.0000	187.5000	+5.932%	31,388	-97.829%
2024-11-14	205.5000	205.5000	171.0000	177.0000	-14.493%	30,702	-97.701%
2024-11-13	225.0000	229.5000	187.5000	207.0000	-4.167%	55,932	-98.034%
2024-11-12	199.5000	291.0000	196.5000	216.0000	+21.008%	266,378	-98.116%

document.getElementById("q97jYK").onerror = function(){this.style.display='none';}; .dark-mode .Wr8XBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wr8XBY{ color: #333333; background-color: white; border: 2px solid #333333; }WKHSWorkhorse Group, Incstock NASDAQ

WKHS
Workhorse Group, Inc
stock NASDAQ