Workhorse Group Inc (WKHS) Historical Stock Data

1.21 ↓0.02 (-1.63%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WKHS is down -3.70% a day on average. There have been 11 days where Workhorse Group Inc closed green and 19 days where WKHS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-22	1.24	1.21	↓$0.03 (-2.42%)	1.17	1.32	0.96M
2025-04-21	1.41	1.23	↓$0.18 (-12.77%)	1.19	1.41	645.28K
2025-04-17	1.31	1.40	↑$0.09 (6.87%)	1.31	1.57	865.85K
2025-04-16	1.29	1.31	↑$0.02 (1.55%)	1.26	1.35	159.68K
2025-04-15	1.35	1.29	↓$0.06 (-4.44%)	1.22	1.36	320.20K
2025-04-14	1.28	1.35	↑$0.07 (5.47%)	1.14	1.38	675.48K
2025-04-11	1.25	1.25	↑$0.00 (0.00%)	1.16	1.27	305.42K
2025-04-10	1.21	1.23	↑$0.02 (1.65%)	1.16	1.29	683.45K
2025-04-09	1.25	1.21	↓$0.04 (-3.20%)	1.09	1.30	0.92M
2025-04-08	1.34	1.21	↓$0.13 (-9.70%)	1.20	1.34	473.85K
2025-04-07	1.30	1.24	↓$0.06 (-4.62%)	1.21	1.51	1.20M
2025-04-04	1.29	1.34	↑$0.05 (3.88%)	1.25	1.37	502.47K
2025-04-03	1.41	1.29	↓$0.12 (-8.51%)	1.28	1.43	388.40K
2025-04-02	1.68	1.47	↓$0.21 (-12.50%)	1.46	1.69	529.48K
2025-04-01	1.83	1.69	↓$0.14 (-7.65%)	1.65	1.83	345.95K
2025-03-31	2.04	1.84	↓$0.20 (-9.58%)	1.83	2.05	503.57K
2025-03-28	2.03	1.94	↓$0.09 (-4.43%)	1.83	2.05	410.20K
2025-03-27	2.12	2.05	↓$0.07 (-3.30%)	2.04	2.18	242.48K
2025-03-26	2.33	2.10	↓$0.23 (-9.87%)	2.07	2.40	512.04K
2025-03-25	2.19	2.31	↑$0.12 (5.48%)	2.13	2.89	1.22M
2025-03-24	2.17	2.19	↑$0.02 (0.75%)	2.16	2.34	414.58K
2025-03-21	2.15	2.13	↓$0.02 (-0.93%)	2.04	2.18	325.59K
2025-03-20	2.01	2.20	↑$0.19 (9.45%)	2.01	2.25	431.13K
2025-03-19	2.15	2.06	↓$0.09 (-4.19%)	1.91	2.18	579.54K
2025-03-18	2.08	2.12	↑$0.04 (1.92%)	2.06	2.29	553.66K
2025-03-17	2.65	2.04	↓$0.61 (-23.02%)	2.03	2.90	882.60K
2025-03-14	0.21	0.21	↓$0.01 (-2.98%)	0.19	0.22	5.76M
2025-03-13	0.26	0.21	↓$0.05 (-20.62%)	0.20	0.26	8.61M
2025-03-12	0.30	0.27	↓$0.03 (-10.67%)	0.26	0.32	7.32M
2025-03-11	0.34	0.36	↑$0.03 (7.48%)	0.32	0.37	2.47M