Dark

WKHS
Workhorse Group, Inc
stock NASDAQ

Market Open

Sep 4, 2026 9:52:40 AM EDT

3.12USD-0.796%(-0.02)27,522

3.08Bid 3.54Ask 0.46Spread

Pre-market

Sep 4, 2026 8:59:30 AM EDT

3.18USD+1.283%(+0.04)2,547

After-hours

Sep 3, 2026 4:49:30 PM EDT

3.14USD+1.127%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	3.1200	3.1200	3.1200	3.1200	-0.637%	27,522	0.000%
2026-09-03	3.2900	3.3899	3.0950	3.1400	-3.681%	107,116	-0.637%
2026-09-02	3.5900	3.8495	3.2600	3.2600	-8.427%	116,942	-4.294%
2026-09-01	3.4100	4.0499	3.3800	3.5600	+3.790%	446,229	-12.360%
2026-08-31	3.1200	3.4500	3.1100	3.4300	+11.726%	188,933	-9.038%
2026-08-28	3.1600	3.2450	3.0600	3.0700	-3.155%	41,319	+1.629%
2026-08-27	3.0700	3.3300	3.0312	3.1700	+4.967%	109,353	-1.577%
2026-08-26	3.1300	3.2100	2.9800	3.0200	-3.822%	67,366	+3.311%
2026-08-25	3.2500	3.2600	3.0700	3.1400	+0.641%	73,408	-0.637%
2026-08-24	3.2600	3.3300	3.0737	3.1200	-3.406%	89,852	0.000%
2026-08-21	3.2200	3.5408	3.2200	3.2300	+2.540%	105,210	-3.406%
2026-08-20	3.2700	3.3264	3.1300	3.1500	-5.689%	75,010	-0.952%
2026-08-19	3.2400	3.3500	3.1000	3.3400	+7.395%	88,987	-6.587%
2026-08-18	3.3000	3.3500	3.1100	3.1100	-6.042%	44,892	+0.322%
2026-08-17	3.0800	3.4898	3.0680	3.3100	+8.170%	202,573	-5.740%
2026-08-14	2.9500	3.2600	2.8750	3.0600	+0.658%	191,367	+1.961%
2026-08-13	3.0500	3.2500	3.0038	3.0400	-1.618%	275,521	+2.632%
2026-08-12	3.1300	3.2471	2.9600	3.0900	-1.278%	151,512	+0.971%
2026-08-11	3.1600	3.2000	3.0700	3.1300	-1.262%	61,884	-0.319%
2026-08-10	3.3600	3.3900	3.1600	3.1700	-4.805%	62,250	-1.577%
2026-08-07	3.2400	3.5000	3.2200	3.3300	+3.096%	77,090	-6.306%
2026-08-06	3.4400	3.4900	3.2300	3.2300	-7.977%	69,849	-3.406%
2026-08-05	3.4000	3.5500	3.3100	3.5100	+2.933%	51,641	-11.111%
2026-08-04	3.1400	3.4895	3.1050	3.4100	+9.295%	160,384	-8.504%
2026-08-03	3.1200	3.2100	3.0101	3.1200	+2.295%	56,391	0.000%
2026-07-31	3.2500	3.2500	3.0250	3.0500	-3.785%	43,098	+2.295%
2026-07-30	3.1000	3.2200	3.0000	3.1700	+3.257%	87,437	-1.577%
2026-07-29	2.9700	3.2000	2.8300	3.0700	+3.367%	154,109	+1.629%
2026-07-28	2.7700	2.9700	2.7500	2.9700	+7.220%	103,885	+5.051%
2026-07-27	2.7700	2.9000	2.7107	2.7700	+2.214%	96,173	+12.635%
2026-07-24	2.7600	2.8000	2.5700	2.7100	-1.812%	146,022	+15.129%
2026-07-23	2.7500	2.8600	2.6600	2.7600	-1.075%	61,497	+13.043%
2026-07-22	2.7600	2.8200	2.6862	2.7900	+0.722%	67,193	+11.828%
2026-07-21	2.7700	2.8200	2.6800	2.7700	+0.362%	68,444	+12.635%
2026-07-20	2.6600	2.8200	2.6600	2.7600	+4.943%	76,966	+13.043%
2026-07-17	2.6200	2.7000	2.5800	2.6300	-2.230%	56,957	+18.631%
2026-07-16	2.5800	2.6950	2.5690	2.6900	+3.065%	66,456	+15.985%
2026-07-15	2.6300	2.7298	2.5600	2.6100	-1.136%	96,479	+19.540%
2026-07-14	2.6700	2.7100	2.5700	2.6400	0.000%	100,524	+18.182%
2026-07-13	2.6900	2.6900	2.5598	2.6400	-0.377%	53,326	+18.182%
2026-07-10	2.7200	2.7400	2.6250	2.6500	-0.376%	55,707	+17.736%
2026-07-09	2.6700	2.7200	2.6000	2.6600	+0.377%	67,854	+17.293%
2026-07-08	2.6700	2.6900	2.5600	2.6500	-2.214%	49,771	+17.736%
2026-07-07	2.8000	2.8252	2.6700	2.7100	-3.214%	87,250	+15.129%
2026-07-06	2.7200	2.8700	2.6900	2.8000	+4.869%	85,639	+11.429%
2026-07-02	3.0500	3.2200	2.6600	2.6700	-9.184%	130,610	+16.854%
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	+1.629%
2026-06-29	2.9500	3.1300	2.9000	3.0400	+1.672%	122,059	+2.632%
2026-06-26	2.7800	3.0300	2.7800	2.9900	+5.654%	195,964	+4.348%
2026-06-25	2.8300	2.8839	2.7500	2.8300	+2.536%	185,932	+10.247%
2026-06-24	2.8100	2.8800	2.7100	2.7600	-1.429%	119,373	+13.043%
2026-06-23	2.8700	2.9800	2.8000	2.8000	-2.778%	70,733	+11.429%
2026-06-22	3.0100	3.0100	2.8800	2.8800	-4.950%	90,618	+8.333%
2026-06-18	2.8400	3.1150	2.8100	3.0300	+7.067%	263,173	+2.970%
2026-06-17	2.8500	2.9700	2.7900	2.8300	+1.434%	118,034	+10.247%
2026-06-16	2.8600	2.9600	2.7700	2.7900	-2.787%	127,930	+11.828%
2026-06-15	3.1200	3.2000	2.8300	2.8700	-4.013%	229,116	+8.711%
2026-06-12	3.1900	3.1900	2.9400	2.9900	-4.777%	141,304	+4.348%
2026-06-11	3.0800	3.1800	3.0100	3.1400	+1.948%	95,260	-0.637%
2026-06-10	3.1300	3.2499	3.0600	3.0800	-2.839%	86,960	+1.299%
2026-06-09	3.2800	3.4000	3.0000	3.1700	-3.058%	141,665	-1.577%
2026-06-08	3.4000	3.4353	3.1900	3.2700	-0.305%	62,878	-4.587%
2026-06-05	3.4100	3.5751	3.1800	3.2800	-4.928%	133,590	-4.878%
2026-06-04	3.5500	3.5800	3.3403	3.4500	-3.900%	193,011	-9.565%
2026-06-03	3.6300	3.7049	3.5501	3.5900	-3.495%	99,834	-13.092%
2026-06-02	3.7100	3.9000	3.6814	3.7200	-0.800%	107,216	-16.129%
2026-06-01	3.9200	3.9600	3.6415	3.7500	-2.089%	148,159	-16.800%
2026-05-29	4.5700	4.6800	3.8000	3.8300	-16.009%	436,787	-18.538%
2026-05-28	3.7200	4.7200	3.6789	4.5600	+23.243%	664,938	-31.579%
2026-05-27	3.4000	3.8395	3.4000	3.7000	+8.824%	176,808	-15.676%
2026-05-26	3.2700	3.4886	3.2600	3.4000	+6.583%	140,484	-8.235%
2026-05-22	3.1600	3.3500	3.1200	3.1900	+0.631%	134,096	-2.194%
2026-05-21	3.0400	3.2000	2.9204	3.1700	+4.620%	99,253	-1.577%
2026-05-20	2.8700	3.1000	2.8100	3.0300	+7.067%	91,383	+2.970%
2026-05-19	3.0000	3.0000	2.8200	2.8300	-5.034%	148,416	+10.247%
2026-05-18	3.0000	3.0600	2.9100	2.9800	-0.168%	153,387	+4.698%
2026-05-15	3.4600	3.5150	2.9800	2.9850	-17.541%	304,019	+4.523%
2026-05-14	3.6000	4.0900	3.4500	3.6200	+2.260%	305,784	-13.812%
2026-05-13	3.4200	3.6962	3.3900	3.5400	+3.509%	155,617	-11.864%
2026-05-12	3.6000	3.7321	3.3800	3.4200	-5.000%	142,898	-8.772%
2026-05-11	3.4900	3.8800	3.3622	3.6000	+2.564%	287,022	-13.333%
2026-05-08	3.6300	3.7400	3.3500	3.5100	-3.306%	157,661	-11.111%
2026-05-07	4.0400	4.0699	3.5400	3.6300	-10.811%	374,053	-14.050%
2026-05-06	3.1900	4.2610	3.1800	4.0700	+27.987%	909,758	-23.342%
2026-05-05	3.2500	3.2800	3.1100	3.1800	-1.242%	78,140	-1.887%
2026-05-04	3.3000	3.3999	3.1500	3.2200	-0.923%	193,085	-3.106%
2026-05-01	2.9300	3.4300	2.8900	3.2500	+12.069%	670,605	-4.000%
2026-04-30	2.3500	3.1600	2.3500	2.9000	+23.932%	1,381,194	+7.586%
2026-04-29	2.4400	2.4400	2.3100	2.3400	-3.306%	121,978	+33.333%
2026-04-28	2.5600	2.6000	2.3600	2.4200	-5.098%	118,163	+28.926%
2026-04-27	2.7000	2.7586	2.5200	2.5500	-4.494%	101,900	+22.353%
2026-04-24	2.7000	2.7000	2.5300	2.6700	+0.376%	120,544	+16.854%
2026-04-23	2.8200	2.9900	2.5850	2.6600	-6.667%	158,533	+17.293%
2026-04-22	2.9500	3.0000	2.8100	2.8500	-2.062%	201,601	+9.474%
2026-04-21	2.9000	3.0000	2.8500	2.9100	0.000%	240,847	+7.216%
2026-04-20	2.8100	2.9300	2.7200	2.9100	+3.929%	123,842	+7.216%
2026-04-17	2.8300	2.9600	2.7400	2.8000	+1.818%	202,822	+11.429%
2026-04-16	2.8400	2.8500	2.6900	2.7500	-3.169%	92,739	+13.455%
2026-04-15	2.7100	2.8700	2.5600	2.8400	+5.576%	130,931	+9.859%
2026-04-14	2.6200	2.8400	2.5600	2.6900	+3.065%	186,840	+15.985%
2026-04-13	2.4000	2.6300	2.4000	2.6100	+6.967%	113,626	+19.540%
2026-04-10	2.4500	2.4900	2.3600	2.4400	0.000%	126,065	+27.869%
2026-04-09	2.5000	2.5268	2.4000	2.4400	-3.557%	80,775	+27.869%
2026-04-08	2.5200	2.6500	2.4800	2.5300	+2.016%	99,625	+23.320%
2026-04-07	2.5800	2.6150	2.4200	2.4800	-4.981%	111,381	+25.806%
2026-04-06	2.7100	2.7500	2.5100	2.6100	-1.509%	155,878	+19.540%
2026-04-02	2.7600	2.7600	2.5600	2.6500	-4.676%	179,442	+17.736%
2026-04-01	3.2500	3.2500	2.7700	2.7800	-7.947%	168,549	+12.230%
2026-03-31	3.0000	3.0900	2.9000	3.0200	+3.072%	150,016	+3.311%
2026-03-30	2.9500	2.9600	2.7600	2.9300	+5.776%	102,170	+6.485%
2026-03-27	3.0600	3.0850	2.7300	2.7700	-10.356%	174,787	+12.635%
2026-03-26	3.2000	3.2900	3.0300	3.0900	-2.830%	83,319	+0.971%
2026-03-25	3.1600	3.2000	3.1100	3.1800	+0.952%	54,398	-1.887%
2026-03-24	3.2200	3.3050	3.1000	3.1500	-4.834%	47,451	-0.952%
2026-03-23	3.2900	3.4000	3.2100	3.3100	+2.160%	92,262	-5.740%
2026-03-20	3.1200	3.2600	3.0300	3.2400	+4.180%	230,456	-3.704%
2026-03-19	3.1000	3.2238	3.0400	3.1100	-1.270%	70,256	+0.322%
2026-03-18	3.2800	3.3600	3.0850	3.1500	-6.250%	87,090	-0.952%
2026-03-17	3.3800	3.4300	3.3000	3.3600	-0.592%	45,319	-7.143%
2026-03-16	3.3900	3.4000	3.2400	3.3800	+2.115%	49,073	-7.692%
2026-03-13	3.3700	3.4600	3.2250	3.3100	-1.488%	60,517	-5.740%
2026-03-12	3.4700	3.4800	3.3200	3.3600	-4.000%	79,824	-7.143%
2026-03-11	3.4800	3.6000	3.4200	3.5000	+0.287%	51,324	-10.857%
2026-03-10	3.5400	3.5800	3.4100	3.4900	-0.286%	52,828	-10.602%
2026-03-09	3.4400	3.5000	3.2408	3.5000	+1.744%	72,827	-10.857%
2026-03-06	3.4200	3.4800	3.3000	3.4400	-1.149%	55,387	-9.302%
2026-03-05	3.4100	3.5330	3.4000	3.4800	0.000%	74,052	-10.345%
2026-03-04	3.4600	3.5700	3.3500	3.4800	+0.288%	67,933	-10.345%
2026-03-03	3.4000	3.5100	3.2200	3.4700	-0.573%	122,636	-10.086%
2026-03-02	3.3200	3.5350	3.2800	3.4900	+3.561%	87,792	-10.602%
2026-02-27	3.4700	3.4750	3.3500	3.3700	-3.714%	54,433	-7.418%
2026-02-26	3.5400	3.5500	3.3500	3.5000	-0.850%	61,461	-10.857%
2026-02-25	3.4300	3.6200	3.4000	3.5300	+4.438%	92,254	-11.615%
2026-02-24	3.3200	3.5150	3.3200	3.3800	+1.807%	58,365	-7.692%
2026-02-23	3.5400	3.5700	3.3000	3.3200	-8.033%	56,593	-6.024%
2026-02-20	3.6500	3.6650	3.5000	3.6100	-1.635%	60,635	-13.573%
2026-02-19	3.6000	3.6900	3.4806	3.6700	+1.102%	60,079	-14.986%
2026-02-18	3.5800	3.7400	3.5400	3.6300	+0.833%	50,970	-14.050%
2026-02-17	3.8800	3.9200	3.5910	3.6000	-7.455%	62,205	-13.333%
2026-02-13	3.8500	3.9600	3.8300	3.8900	+1.039%	69,130	-19.794%
2026-02-12	3.9900	3.9900	3.7800	3.8500	-2.532%	77,093	-18.961%
2026-02-11	4.2600	4.2850	3.8400	3.9500	-7.277%	131,578	-21.013%
2026-02-10	4.3000	4.3650	4.1800	4.2600	-0.930%	35,041	-26.761%
2026-02-09	4.3600	4.3800	4.1601	4.3000	-2.273%	74,991	-27.442%
2026-02-06	4.2400	4.4700	4.2400	4.4000	+6.538%	111,170	-29.091%
2026-02-05	4.6000	4.6200	4.1200	4.1300	-10.217%	169,175	-24.455%
2026-02-04	4.8300	4.8300	4.5600	4.6000	-4.762%	85,873	-32.174%
2026-02-03	4.8500	4.9568	4.6219	4.8300	-0.412%	65,189	-35.404%
2026-02-02	4.9000	4.9900	4.7900	4.8500	-1.020%	47,726	-35.670%
2026-01-30	4.7600	5.0000	4.7450	4.9000	+1.660%	92,863	-36.327%
2026-01-29	4.8000	4.8500	4.6000	4.8200	0.000%	100,243	-35.270%
2026-01-28	4.9700	5.0100	4.7400	4.8200	-1.833%	116,396	-35.270%
2026-01-27	4.9300	4.9500	4.7720	4.9100	-0.406%	93,552	-36.456%
2026-01-26	5.0000	5.0000	4.8200	4.9300	-1.400%	109,047	-36.714%
2026-01-23	5.0300	5.0794	4.9116	5.0000	-2.534%	74,389	-37.600%
2026-01-22	5.0900	5.2500	5.0000	5.1300	+2.600%	77,799	-39.181%
2026-01-21	5.0500	5.2600	4.9500	5.0000	-1.186%	88,449	-37.600%
2026-01-20	5.1000	5.1500	4.7700	5.0600	-2.317%	158,350	-38.340%
2026-01-16	5.2100	5.3500	5.0400	5.1800	+0.388%	186,333	-39.768%
2026-01-15	5.2000	5.3400	5.1212	5.1600	-2.825%	119,036	-39.535%
2026-01-14	5.3000	5.3400	5.1900	5.3100	-0.748%	74,162	-41.243%
2026-01-13	5.6300	5.6500	5.3000	5.3500	-5.644%	170,075	-41.682%
2026-01-12	5.3400	5.6700	5.1200	5.6700	+5.390%	198,063	-44.974%
2026-01-09	5.5700	5.5793	5.3300	5.3800	-2.359%	111,682	-42.007%
2026-01-08	5.3000	5.6533	5.2000	5.5100	+2.799%	144,707	-43.376%
2026-01-07	5.7600	5.8000	5.3000	5.3600	-7.745%	192,179	-41.791%
2026-01-06	5.9000	5.9000	5.5700	5.8100	-0.172%	95,261	-46.299%
2026-01-05	5.6300	6.0000	5.5360	5.8200	+4.676%	156,589	-46.392%
2026-01-02	5.1900	5.5900	5.1415	5.5600	+9.234%	344,980	-43.885%
2025-12-31	5.2500	5.2700	5.0100	5.0900	-3.416%	250,140	-38.703%
2025-12-30	5.4100	5.5300	5.2350	5.2700	-3.125%	174,253	-40.797%
2025-12-29	5.4700	5.7100	5.3600	5.4400	-2.683%	178,800	-42.647%
2025-12-26	5.5200	5.5900	5.2000	5.5900	+0.540%	119,458	-44.186%
2025-12-24	5.4200	5.6800	5.2600	5.5600	+1.645%	169,597	-43.885%
2025-12-23	5.5300	5.5300	5.1000	5.4700	-2.147%	365,086	-42.962%
2025-12-22	5.4000	6.0000	5.4000	5.5900	+3.903%	333,637	-44.186%
2025-12-19	5.3400	5.5700	5.1000	5.3800	+2.672%	304,243	-42.007%
2025-12-18	5.4500	5.7200	5.2300	5.2400	-3.676%	128,776	-40.458%
2025-12-17	5.7100	5.7750	5.4300	5.4400	-4.895%	105,943	-42.647%
2025-12-16	5.8400	5.9384	5.4023	5.7200	-4.027%	212,709	-45.455%
2025-12-15	6.4400	6.5860	5.8301	5.9600	-8.449%	268,103	-47.651%
2025-12-12	6.4200	6.7700	6.1007	6.5100	+0.774%	213,243	-52.074%
2025-12-11	6.4600	6.6000	5.8000	6.4600	-1.148%	360,934	-51.703%
2025-12-10	6.9400	7.1300	6.3862	6.5350	-8.473%	396,621	-52.257%
2025-12-09	7.1200	7.2900	6.3000	7.1400	-5.929%	682,556	-56.303%
2025-12-08	10.8000	11.8000	6.6000	7.5900	-19.035%	3,242,428	-58.893%
2025-12-05	10.1304	10.1604	9.2400	9.3744	-8.364%	143,194	-66.718%
2025-12-04	10.2504	10.4376	9.8496	10.2300	-5.172%	94,288	-69.501%
2025-12-03	9.7200	10.8000	9.7200	10.7880	+10.783%	95,128	-71.079%
2025-12-02	10.0800	10.2624	9.4800	9.7380	-3.588%	111,687	-67.961%
2025-12-01	10.3860	10.6800	9.8400	10.1004	-5.214%	75,432	-69.110%
2025-11-28	10.4352	10.7520	10.2006	10.6560	+2.281%	64,202	-70.721%
2025-11-26	11.1408	11.2776	9.8424	10.4184	-6.935%	219,411	-70.053%
2025-11-25	12.2400	12.9600	10.6008	11.1948	-6.147%	223,027	-72.130%
2025-11-24	10.7736	12.8400	10.5600	11.9280	+12.955%	339,809	-73.843%
2025-11-21	11.6616	11.6628	9.3696	10.5600	-5.882%	334,038	-70.455%
2025-11-20	8.6400	12.3600	8.5500	11.2200	+28.346%	2,373,386	-72.193%
2025-11-19	8.8284	8.8740	7.8444	8.7420	-3.980%	219,423	-64.310%
2025-11-18	6.7104	10.3044	6.4800	9.1044	+37.645%	1,548,687	-65.731%
2025-11-17	7.4640	7.4640	6.3600	6.6144	-10.953%	145,811	-52.830%
2025-11-14	7.8000	8.0964	7.2084	7.4280	-5.956%	85,078	-57.997%
2025-11-13	8.2200	8.2200	7.4496	7.8984	-5.404%	137,003	-60.498%
2025-11-12	8.5824	8.8548	8.2584	8.3496	-2.041%	121,081	-62.633%
2025-11-11	9.6000	9.6000	8.3028	8.5236	-9.285%	172,109	-63.396%
2025-11-10	9.8400	10.8000	8.8428	9.3960	-0.445%	255,612	-66.794%
2025-11-07	9.9840	10.0200	9.1296	9.4380	-5.808%	105,260	-66.942%
2025-11-06	10.6152	10.6788	9.9600	10.0200	-4.724%	65,746	-68.862%
2025-11-05	10.6680	10.8708	10.0896	10.5168	-0.375%	72,600	-70.333%
2025-11-04	11.1600	11.2428	10.2012	10.5564	-5.072%	100,782	-70.444%
2025-11-03	11.8188	12.0000	11.0400	11.1204	-8.248%	150,423	-71.943%
2025-10-31	12.2400	12.2400	11.6772	12.1200	0.000%	186,415	-74.257%
2025-10-30	12.6000	12.6000	12.0000	12.1200	-4.717%	94,697	-74.257%
2025-10-29	12.8400	12.9600	12.4800	12.7200	-1.852%	40,471	-75.472%
2025-10-28	13.2000	13.2000	12.7200	12.9600	-0.917%	52,412	-75.926%
2025-10-27	13.3200	13.3200	12.8400	13.0800	-0.909%	32,966	-76.147%
2025-10-24	13.3200	13.4400	12.9600	13.2000	0.000%	77,264	-76.364%
2025-10-23	12.7200	13.2000	12.7200	13.2000	+3.774%	34,308	-76.364%
2025-10-22	13.3200	13.3200	12.4800	12.7200	-5.357%	67,309	-75.472%
2025-10-21	13.3200	13.5600	12.8400	13.4400	+1.818%	58,267	-76.786%
2025-10-20	12.6000	13.3200	12.3600	13.2000	+6.796%	80,748	-76.364%
2025-10-17	12.4800	12.5400	12.1200	12.3600	-0.962%	60,803	-74.757%
2025-10-16	13.2000	13.3200	12.3600	12.4800	-5.455%	75,516	-75.000%
2025-10-15	13.4400	13.5000	12.8400	13.2000	0.000%	59,750	-76.364%
2025-10-14	13.0800	13.3200	12.7200	13.2000	0.000%	66,769	-76.364%
2025-10-13	12.6000	13.3200	12.3600	13.2000	+5.769%	100,845	-76.364%
2025-10-10	13.3200	13.3200	12.2400	12.4800	-4.587%	137,419	-75.000%
2025-10-09	13.3200	13.3200	12.9600	13.0800	-1.802%	58,270	-76.147%
2025-10-08	13.3200	13.5600	12.9756	13.3200	+1.835%	90,959	-76.577%
2025-10-07	13.8000	13.9200	13.0800	13.0800	-5.217%	103,199	-76.147%
2025-10-06	14.0400	14.1600	13.4400	13.8000	0.000%	104,570	-77.391%
2025-10-03	13.3200	14.8800	13.3200	13.8000	+3.604%	255,573	-77.391%
2025-10-02	13.6800	13.6800	13.0800	13.3200	-0.893%	60,790	-76.577%
2025-10-01	13.0800	13.8000	13.0800	13.4400	+1.818%	93,403	-76.786%
2025-09-30	13.2000	13.2000	12.8400	13.2000	0.000%	40,477	-76.364%
2025-09-29	13.2000	13.3200	12.8400	13.2000	+1.852%	64,099	-76.364%
2025-09-26	13.0800	13.2000	12.7200	12.9600	+0.935%	62,312	-75.926%
2025-09-25	13.3200	13.4400	12.6000	12.8400	-4.464%	135,608	-75.701%
2025-09-24	13.5600	14.6400	13.3200	13.4400	-0.885%	144,025	-76.786%
2025-09-23	13.8000	14.4600	13.4400	13.5600	-2.586%	129,810	-76.991%
2025-09-22	13.5600	13.9200	13.0800	13.9200	+3.571%	80,436	-77.586%
2025-09-19	14.0400	15.0000	13.3200	13.4400	-1.754%	233,027	-76.786%
2025-09-18	13.5600	13.9200	13.0800	13.6800	+2.703%	116,336	-77.193%
2025-09-17	13.4400	14.1600	13.2000	13.3200	-0.893%	109,683	-76.577%
2025-09-16	13.5600	13.7400	13.2000	13.4400	-1.754%	81,607	-76.786%
2025-09-15	14.0400	14.0400	13.2000	13.6800	-0.870%	81,935	-77.193%
2025-09-12	14.1600	14.1600	13.5588	13.8000	-3.361%	112,990	-77.391%
2025-09-11	13.8000	14.4000	13.6800	14.2800	+2.586%	86,186	-78.151%
2025-09-10	14.1600	14.4000	13.5600	13.9200	-2.521%	83,342	-77.586%
2025-09-09	14.4000	14.6400	13.8000	14.2800	-0.833%	72,268	-78.151%
2025-09-08	15.1200	15.1200	14.2800	14.4000	-4.762%	55,239	-78.333%
2025-09-05	14.6400	15.2400	14.2800	15.1200	+1.613%	51,113	-79.365%
2025-09-04	15.6000	15.6000	14.6400	14.8800	-4.615%	59,791	-79.032%
2025-09-03	15.2400	16.0800	15.2400	15.6000	+0.775%	31,946	-80.000%
2025-09-02	15.7200	15.8388	15.0000	15.4800	-2.273%	39,215	-79.845%
2025-08-29	16.3200	16.5600	15.4800	15.8400	-3.650%	55,772	-80.303%
2025-08-28	16.4400	16.5600	15.9600	16.4400	+0.735%	45,112	-81.022%
2025-08-27	16.8000	16.9200	16.3200	16.3200	-2.158%	37,917	-80.882%
2025-08-26	17.0400	17.2800	16.5672	16.6800	-1.418%	53,013	-81.295%
2025-08-25	17.1600	18.0600	16.9200	16.9200	-2.759%	54,656	-81.560%
2025-08-22	17.2800	17.8800	17.0400	17.4000	+2.113%	60,216	-82.069%
2025-08-21	17.0400	17.5680	16.5600	17.0400	+1.429%	38,056	-81.690%
2025-08-20	17.4000	17.4000	16.3200	16.8000	-3.448%	76,025	-81.429%
2025-08-19	19.3200	19.5600	17.2800	17.4000	-9.938%	126,706	-82.069%
2025-08-18	20.2800	20.6400	19.2000	19.3200	-2.424%	101,296	-83.851%
2025-08-15	25.2000	26.4000	19.0812	19.8000	-6.780%	582,210	-84.242%
2025-08-14	21.7200	21.7200	20.7600	21.2400	-3.279%	46,128	-85.311%
2025-08-13	20.7600	22.2000	20.5200	21.9600	+5.780%	85,875	-85.792%
2025-08-12	20.5200	21.2400	19.8000	20.7600	+1.765%	98,935	-84.971%
2025-08-11	20.1600	20.5200	19.6800	20.4000	0.000%	90,928	-84.706%
2025-08-08	20.8800	20.8800	19.6800	20.4000	-2.299%	84,220	-84.706%
2025-08-07	21.0000	21.9600	20.5200	20.8800	+0.578%	64,801	-85.057%
2025-08-06	22.8000	22.8000	20.1600	20.7600	-8.947%	92,773	-84.971%
2025-08-05	21.3600	24.6000	21.0000	22.8000	+9.195%	240,566	-86.316%
2025-08-04	19.9200	22.0800	19.4400	20.8800	+5.455%	135,212	-85.057%
2025-08-01	20.1600	20.5200	19.3200	19.8000	-5.172%	72,473	-84.242%
2025-07-31	20.5200	22.8000	19.7400	20.8800	+0.578%	122,324	-85.057%
2025-07-30	20.6400	21.8400	19.9200	20.7600	+1.170%	80,142	-84.971%
2025-07-29	22.4412	22.4412	20.2800	20.5200	-9.524%	111,660	-84.795%
2025-07-28	23.5200	23.5200	21.7200	22.6800	-2.577%	99,397	-86.243%
2025-07-25	24.9600	24.9600	22.8012	23.2800	-6.731%	157,918	-86.598%
2025-07-24	25.0800	25.7976	24.1200	24.9600	+1.463%	137,559	-87.500%
2025-07-23	24.0000	27.9564	23.7600	24.6000	+4.061%	462,607	-87.317%
2025-07-22	24.3600	25.1400	23.2800	23.6400	-4.831%	140,141	-86.802%
2025-07-21	25.8000	26.2800	23.7000	24.8400	-3.271%	211,170	-87.440%
2025-07-18	26.1600	26.4000	23.6400	25.6800	+1.905%	211,804	-87.850%
2025-07-17	27.3600	27.7200	24.3600	25.2000	-7.080%	317,202	-87.619%
2025-07-16	26.4000	33.6000	25.2000	27.1200	+6.103%	736,206	-88.496%
2025-07-15	30.0000	30.9600	25.2600	25.5600	-24.199%	417,689	-87.793%
2025-07-14	48.9000	48.9360	30.2400	33.7200	-36.425%	1,014,853	-90.747%
2025-07-11	35.0400	67.3200	34.4400	53.0400	+51.890%	4,234,539	-94.118%
2025-07-10	34.0800	35.7600	30.2400	34.9200	+0.345%	268,683	-91.065%
2025-07-09	40.5600	46.6800	33.6000	34.8000	+7.011%	1,352,081	-91.034%
2025-07-08	21.7200	39.0000	21.6072	32.5200	+54.857%	4,273,737	-90.406%
2025-07-07	17.5200	24.0000	17.1600	21.0000	+20.690%	380,535	-85.143%
2025-07-03	16.4400	18.8388	15.8400	17.4000	+8.209%	82,977	-82.069%
2025-07-02	14.7600	16.5600	14.1600	16.0800	+8.943%	112,744	-80.597%
2025-07-01	12.9600	14.8800	12.4800	14.7600	+11.818%	62,488	-78.862%
2025-06-30	13.3200	13.9200	13.2000	13.2000	-3.509%	30,579	-76.364%
2025-06-27	14.1600	14.1600	13.2000	13.6800	-3.390%	47,843	-77.193%
2025-06-26	12.1200	14.3928	11.8800	14.1600	+18.000%	129,742	-77.966%
2025-06-25	12.0000	12.7200	11.8140	12.0000	+0.100%	33,494	-74.000%
2025-06-24	11.7984	11.9880	11.4096	11.9880	+3.405%	18,753	-73.974%
2025-06-23	11.5260	11.9760	11.1648	11.5932	-2.562%	23,343	-73.088%
2025-06-20	12.0000	12.1200	11.5200	11.8980	+0.639%	34,322	-73.777%
2025-06-18	11.8800	11.9964	11.6400	11.8224	+1.567%	13,046	-73.609%
2025-06-17	12.0000	12.3600	11.5404	11.6400	-3.960%	30,858	-73.196%
2025-06-16	12.0000	13.2000	11.7600	12.1200	+3.061%	53,086	-74.257%
2025-06-13	11.4000	11.9843	11.3100	11.7600	+1.607%	18,561	-73.469%
2025-06-12	12.3600	12.3600	11.4300	11.5740	-6.359%	33,603	-73.043%
2025-06-11	12.3600	12.9552	12.0600	12.3600	+0.980%	38,198	-74.757%
2025-06-10	12.7200	13.3200	12.0000	12.2400	-0.971%	73,380	-74.510%
2025-06-09	11.4000	12.6000	11.0028	12.3600	+9.750%	84,309	-74.757%
2025-06-06	10.9200	11.3448	10.7040	11.2620	+4.405%	31,326	-72.296%
2025-06-05	11.1600	11.1672	10.5000	10.7868	-1.963%	23,263	-71.076%
2025-06-04	10.9200	11.3856	10.7664	11.0028	-0.229%	35,418	-71.644%
2025-06-03	10.2000	11.0400	9.9600	11.0280	+8.130%	49,325	-71.708%
2025-06-02	10.7040	10.8840	9.9636	10.1988	-5.039%	44,450	-69.408%
2025-05-30	11.4648	11.6400	10.6800	10.7400	-6.771%	34,814	-70.950%
2025-05-29	12.4800	12.8388	11.1000	11.5200	-6.796%	56,124	-72.917%
2025-05-28	11.3880	13.2600	11.2200	12.3600	+10.019%	187,905	-74.757%
2025-05-27	10.7880	11.4000	10.5600	11.2344	+7.609%	50,249	-72.228%
2025-05-23	10.0680	10.5600	9.9001	10.4400	+2.837%	28,030	-70.115%
2025-05-22	9.8400	10.2000	9.7224	10.1520	+1.075%	36,803	-69.267%
2025-05-21	10.5600	10.7388	9.8412	10.0440	-4.626%	48,176	-68.937%
2025-05-20	10.3728	10.8600	10.2888	10.5312	+1.176%	47,433	-70.374%
2025-05-19	10.7760	10.8000	9.6612	10.4088	-3.084%	62,488	-70.025%
2025-05-16	10.9092	11.0400	10.7400	10.7400	-0.666%	61,529	-70.950%
2025-05-15	11.7000	12.1200	10.6824	10.8120	-9.447%	94,310	-71.143%
2025-05-14	12.4800	12.4944	11.9040	11.9400	-3.398%	67,127	-73.869%
2025-05-13	12.5880	12.7200	12.1212	12.3600	0.000%	58,772	-74.757%
2025-05-12	12.2400	12.7200	12.0000	12.3600	+3.103%	79,175	-74.757%
2025-05-09	12.6000	12.6000	11.5320	11.9880	-4.857%	76,685	-73.974%
2025-05-08	12.8400	12.9600	12.3600	12.6000	-2.778%	80,378	-75.238%
2025-05-07	12.7200	12.9600	12.3600	12.9600	+1.887%	47,791	-75.926%
2025-05-06	13.0800	13.0800	12.6000	12.7200	-3.636%	33,592	-75.472%
2025-05-05	13.6800	13.7796	12.8400	13.2000	-3.509%	40,047	-76.364%
2025-05-02	12.8400	14.0400	12.7200	13.6800	+7.547%	69,852	-77.193%
2025-05-01	13.2000	13.2000	12.3000	12.7200	-2.752%	61,911	-75.472%
2025-04-30	13.5600	13.6632	12.7200	13.0800	-5.217%	49,451	-76.147%
2025-04-29	13.9200	14.0400	13.4400	13.8000	-2.542%	44,637	-77.391%
2025-04-28	14.0400	14.6400	13.6800	14.1600	+1.724%	49,035	-77.966%
2025-04-25	14.1600	14.2200	13.5600	13.9200	-2.521%	42,483	-77.586%
2025-04-24	14.0400	14.4000	13.6800	14.2800	+0.847%	37,671	-78.151%
2025-04-23	15.2400	15.2400	13.6800	14.1600	-2.479%	98,353	-77.966%
2025-04-22	14.8800	15.8400	13.9200	14.5200	-1.626%	82,509	-78.512%
2025-04-21	16.9200	16.9200	14.2812	14.7600	-12.143%	54,159	-78.862%
2025-04-17	15.7200	18.8400	15.7200	16.8000	+6.870%	72,274	-81.429%
2025-04-16	15.4800	16.2000	15.1212	15.7200	+1.550%	13,458	-80.153%
2025-04-15	16.2000	16.3188	14.5800	15.4800	-4.444%	27,036	-79.845%
2025-04-14	15.3600	16.5600	13.6800	16.2000	+8.000%	57,485	-80.741%
2025-04-11	15.0000	15.2400	13.9200	15.0000	+1.626%	27,747	-79.200%
2025-04-10	14.5200	15.4800	13.9200	14.7600	+1.653%	58,142	-78.862%
2025-04-09	15.0000	15.6000	13.0500	14.5200	0.000%	76,869	-78.512%
2025-04-08	16.0800	16.0800	14.4000	14.5200	-2.419%	40,303	-78.512%
2025-04-07	15.6000	18.2748	14.4000	14.8800	-7.463%	100,542	-79.032%
2025-04-04	15.4800	16.4400	15.0000	16.0800	+3.876%	42,343	-80.597%
2025-04-03	16.9200	17.1600	15.3600	15.4800	-12.245%	33,260	-79.845%
2025-04-02	20.1600	20.2200	17.5200	17.6400	-13.018%	46,650	-82.313%
2025-04-01	21.9600	21.9600	19.8372	20.2800	-8.152%	29,088	-84.615%
2025-03-31	24.3600	24.5928	21.9600	22.0800	-5.155%	42,656	-85.870%
2025-03-28	24.3600	24.6000	21.9600	23.2800	-5.366%	34,456	-86.598%
2025-03-27	25.4400	26.1600	24.4800	24.6000	-2.381%	20,539	-87.317%
2025-03-26	27.9600	28.8000	24.8400	25.2000	-9.091%	43,028	-87.619%
2025-03-25	26.4000	34.6800	25.5600	27.7200	+5.479%	102,182	-88.745%
2025-03-24	25.9200	28.0800	25.8000	26.2800	+2.817%	34,674	-88.128%
2025-03-21	25.8000	26.1900	24.4200	25.5600	-3.182%	27,321	-87.793%
2025-03-20	24.4800	26.9400	24.1200	26.4000	+6.796%	36,300	-88.182%
2025-03-19	25.8000	26.1600	22.9200	24.7200	-2.830%	50,155	-87.379%
2025-03-18	24.9600	27.4800	24.7200	25.4400	+4.433%	47,777	-87.736%

document.getElementById("r5vyz5").onerror = function(){this.style.display='none';}; .dark-mode .QKQMC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKQMC4{ color: #333333; background-color: white; border: 2px solid #333333; }WKHSWorkhorse Group, Incstock NASDAQ

WKHS
Workhorse Group, Inc
stock NASDAQ