Workhorse Group, Inc. WKHS
2.88 USD -0.14 (-4.64%)
Regular-session close
2.90 +0.02 +0.85%
After hours · Nov 13, 7:16 PM ET
2.75 Day range 3.07
2.34 52-week range 11.93
- YTD
- -43.42%
- 1 year
- -63.54%
WKHS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.00 | 3.07 | 2.75 | 2.88 | -0.14 | -4.64% | 185,609 |
| Nov 12, 2026 | 3.37 | 3.38 | 2.95 | 3.02 | -0.42 | -12.21% | 213,400 |
| Nov 11, 2026 | 3.38 | 3.49 | 3.35 | 3.44 | +0.02 | +0.58% | 103,700 |
| Nov 10, 2026 | 3.26 | 3.42 | 3.02 | 3.42 | +0.10 | +3.01% | 195,700 |
| Nov 9, 2026 | 3.14 | 3.33 | 3.05 | 3.32 | +0.23 | +7.44% | 94,200 |
| Nov 6, 2026 | 3.13 | 3.34 | 2.99 | 3.09 | -0.04 | -1.28% | 92,000 |
| Nov 5, 2026 | 3.32 | 3.32 | 3.04 | 3.13 | -0.18 | -5.44% | 160,500 |
| Nov 4, 2026 | 3.16 | 3.33 | 3.12 | 3.31 | +0.16 | +5.08% | 263,300 |
| Nov 3, 2026 | 2.89 | 3.18 | 2.82 | 3.15 | +0.29 | +10.14% | 347,700 |
| Nov 2, 2026 | 2.99 | 3.10 | 2.82 | 2.86 | -0.09 | -3.05% | 560,000 |
| Oct 30, 2026 | 2.93 | 3.10 | 2.75 | 2.95 | +0.40 | +15.69% | 5,121,900 |
| Oct 29, 2026 | 2.55 | 2.58 | 2.54 | 2.55 | +0.01 | +0.39% | 5,278,600 |
| Oct 28, 2026 | 2.58 | 2.58 | 2.49 | 2.54 | -0.02 | -0.78% | 41,600 |
| Oct 27, 2026 | 2.53 | 2.58 | 2.50 | 2.56 | +0.02 | +0.79% | 31,500 |
| Oct 26, 2026 | 2.60 | 2.63 | 2.51 | 2.54 | -0.06 | -2.31% | 38,200 |
| Oct 23, 2026 | 2.61 | 2.61 | 2.56 | 2.60 | -0.02 | -0.76% | 31,800 |
| Oct 22, 2026 | 2.66 | 2.75 | 2.61 | 2.62 | -0.03 | -1.13% | 53,100 |
| Oct 21, 2026 | 2.70 | 2.70 | 2.60 | 2.65 | 0.00 | 0.00% | 38,900 |
| Oct 20, 2026 | 2.68 | 2.74 | 2.59 | 2.65 | -0.01 | -0.38% | 43,200 |
| Oct 19, 2026 | 2.73 | 2.73 | 2.61 | 2.66 | +0.02 | +0.76% | 28,800 |
| Oct 16, 2026 | 2.90 | 2.90 | 2.62 | 2.64 | -0.26 | -8.97% | 105,700 |
| Oct 15, 2026 | 2.90 | 2.96 | 2.85 | 2.90 | -0.03 | -1.02% | 30,600 |
| Oct 14, 2026 | 3.01 | 3.01 | 2.86 | 2.93 | -0.11 | -3.62% | 87,400 |
| Oct 13, 2026 | 2.95 | 3.09 | 2.95 | 3.04 | +0.06 | +2.01% | 64,700 |
| Oct 12, 2026 | 2.96 | 2.99 | 2.89 | 2.98 | +0.03 | +1.02% | 24,700 |
| Oct 9, 2026 | 2.92 | 2.99 | 2.90 | 2.95 | +0.03 | +1.03% | 66,900 |
| Oct 8, 2026 | 2.90 | 3.00 | 2.88 | 2.92 | -0.02 | -0.68% | 58,600 |
| Oct 7, 2026 | 2.96 | 2.99 | 2.88 | 2.94 | 0.00 | 0.00% | 26,600 |
| Oct 6, 2026 | 3.02 | 3.06 | 2.92 | 2.94 | -0.01 | -0.34% | 46,700 |
| Oct 5, 2026 | 3.00 | 3.00 | 2.91 | 2.95 | -0.02 | -0.67% | 31,400 |
| Oct 2, 2026 | 2.98 | 2.99 | 2.90 | 2.97 | +0.03 | +1.02% | 54,500 |
| Oct 1, 2026 | 2.97 | 3.05 | 2.92 | 2.94 | +0.01 | +0.34% | 41,900 |
| Sep 30, 2026 | 2.90 | 2.96 | 2.85 | 2.93 | +0.03 | +1.03% | 77,500 |
| Sep 29, 2026 | 2.89 | 2.95 | 2.84 | 2.90 | 0.00 | 0.00% | 36,700 |
| Sep 28, 2026 | 2.94 | 2.99 | 2.84 | 2.90 | +0.03 | +1.05% | 66,500 |
| Sep 25, 2026 | 2.95 | 2.98 | 2.86 | 2.87 | -0.04 | -1.37% | 50,900 |
| Sep 24, 2026 | 2.93 | 2.98 | 2.90 | 2.91 | -0.11 | -3.64% | 60,900 |
| Sep 23, 2026 | 3.01 | 3.08 | 2.93 | 3.02 | -0.01 | -0.33% | 43,200 |
| Sep 22, 2026 | 3.05 | 3.13 | 2.98 | 3.03 | +0.03 | +1.00% | 120,900 |
| Sep 21, 2026 | 2.95 | 3.00 | 2.82 | 3.00 | +0.14 | +4.90% | 160,800 |
| Sep 18, 2026 | 3.03 | 3.07 | 2.86 | 2.86 | -0.18 | -5.92% | 191,300 |
| Sep 17, 2026 | 3.03 | 3.17 | 3.02 | 3.04 | +0.01 | +0.33% | 74,500 |
| Sep 16, 2026 | 3.05 | 3.07 | 2.95 | 3.03 | -0.02 | -0.66% | 52,100 |
| Sep 15, 2026 | 2.98 | 3.07 | 2.94 | 3.05 | +0.06 | +2.01% | 39,300 |
| Sep 14, 2026 | 3.01 | 3.04 | 2.95 | 2.99 | -0.02 | -0.66% | 47,100 |
| Sep 11, 2026 | 3.08 | 3.08 | 2.98 | 3.01 | -0.03 | -0.99% | 55,400 |
| Sep 10, 2026 | 3.08 | 3.14 | 3.01 | 3.04 | -0.04 | -1.30% | 89,600 |
| Sep 9, 2026 | 3.09 | 3.17 | 3.05 | 3.08 | -0.02 | -0.65% | 52,900 |
| Sep 8, 2026 | 3.07 | 3.14 | 2.95 | 3.10 | +0.01 | +0.32% | 67,900 |
| Sep 4, 2026 | 3.13 | 3.14 | 3.03 | 3.09 | -0.05 | -1.59% | 95,100 |
| Sep 3, 2026 | 3.29 | 3.39 | 3.10 | 3.14 | -0.12 | -3.68% | 106,900 |
| Sep 2, 2026 | 3.59 | 3.85 | 3.26 | 3.26 | -0.30 | -8.43% | 116,500 |
| Sep 1, 2026 | 3.41 | 4.05 | 3.38 | 3.56 | +0.13 | +3.79% | 445,100 |
| Aug 31, 2026 | 3.12 | 3.45 | 3.11 | 3.43 | +0.36 | +11.73% | 181,400 |
| Aug 28, 2026 | 3.16 | 3.24 | 3.06 | 3.07 | -0.10 | -3.15% | 40,700 |
| Aug 27, 2026 | 3.07 | 3.33 | 3.03 | 3.17 | +0.15 | +4.97% | 109,300 |
| Aug 26, 2026 | 3.13 | 3.21 | 2.98 | 3.02 | -0.12 | -3.82% | 65,100 |
| Aug 25, 2026 | 3.25 | 3.26 | 3.07 | 3.14 | +0.02 | +0.64% | 72,100 |
| Aug 24, 2026 | 3.26 | 3.33 | 3.07 | 3.12 | -0.11 | -3.41% | 89,500 |
| Aug 21, 2026 | 3.22 | 3.54 | 3.22 | 3.23 | +0.08 | +2.54% | 104,700 |
| Aug 20, 2026 | 3.27 | 3.33 | 3.13 | 3.15 | -0.19 | -5.69% | 75,000 |
| Aug 19, 2026 | 3.24 | 3.35 | 3.10 | 3.34 | +0.23 | +7.40% | 89,000 |
| Aug 18, 2026 | 3.30 | 3.35 | 3.11 | 3.11 | -0.20 | -6.04% | 44,900 |
| Aug 17, 2026 | 3.08 | 3.49 | 3.07 | 3.31 | +0.25 | +8.17% | 202,600 |
| Aug 14, 2026 | 2.95 | 3.26 | 2.88 | 3.06 | +0.02 | +0.66% | 191,400 |
65 days, newest first. Daily bars as drawn on the WKHS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.