NasdaqCM - Nasdaq Real Time Price
USD
Workhorse Group, Inc. (WKHS)
2.9500
+0.4000
(+15.69%)
At close: October 30 at 4:00:00 PM EDT
2.6900
-0.2600
(-8.81%)
After hours: October 30 at 7:59:31 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.9350
3.1000
2.7500
2.9500
2.9500
5,061,700
Oct 29, 2026
2.5500
2.5800
2.5400
2.5500
2.5500
5,278,600
Oct 28, 2026
2.5800
2.5800
2.4900
2.5400
2.5400
41,600
Oct 27, 2026
2.5300
2.5800
2.5000
2.5600
2.5600
31,500
Oct 26, 2026
2.6000
2.6300
2.5100
2.5400
2.5400
38,200
Oct 23, 2026
2.6100
2.6100
2.5600
2.6000
2.6000
31,800
Oct 22, 2026
2.6600
2.7500
2.6100
2.6200
2.6200
53,100
Oct 21, 2026
2.7000
2.7000
2.6000
2.6500
2.6500
38,900
Oct 20, 2026
2.6800
2.7360
2.5910
2.6500
2.6500
43,200
Oct 19, 2026
2.7300
2.7300
2.6100
2.6600
2.6600
28,800
Oct 16, 2026
2.9000
2.9000
2.6200
2.6400
2.6400
105,700
Oct 15, 2026
2.9000
2.9600
2.8500
2.9000
2.9000
30,600
Oct 14, 2026
3.0100
3.0100
2.8600
2.9300
2.9300
87,400
Oct 13, 2026
2.9500
3.0900
2.9500
3.0400
3.0400
64,700
Oct 12, 2026
2.9600
2.9900
2.8930
2.9800
2.9800
24,700
Oct 9, 2026
2.9200
2.9900
2.9000
2.9500
2.9500
66,900
Oct 8, 2026
2.9000
3.0000
2.8750
2.9200
2.9200
58,600
Oct 7, 2026
2.9600
2.9900
2.8800
2.9400
2.9400
26,600
Oct 6, 2026
3.0200
3.0600
2.9200
2.9400
2.9400
46,700
Oct 5, 2026
3.0000
3.0000
2.9100
2.9500
2.9500
31,400
Oct 2, 2026
2.9800
2.9900
2.9000
2.9700
2.9700
54,500
Oct 1, 2026
2.9700
3.0520
2.9200
2.9400
2.9400
41,900
Sep 30, 2026
2.9000
2.9600
2.8510
2.9300
2.9300
77,500
Sep 29, 2026
2.8900
2.9500
2.8400
2.9000
2.9000
36,700
Sep 28, 2026
2.9400
2.9900
2.8430
2.9000
2.9000
66,500
Sep 25, 2026
2.9500
2.9840
2.8610
2.8700
2.8700
50,900
Sep 24, 2026
2.9300
2.9800
2.9000
2.9100
2.9100
60,900
Sep 23, 2026
3.0100
3.0800
2.9310
3.0200
3.0200
43,200
Sep 22, 2026
3.0500
3.1250
2.9800
3.0300
3.0300
120,900
Sep 21, 2026
2.9500
3.0000
2.8200
3.0000
3.0000
160,800
Sep 18, 2026
3.0300
3.0680
2.8600
2.8600
2.8600
191,300
Sep 17, 2026
3.0300
3.1750
3.0200
3.0400
3.0400
74,500
Sep 16, 2026
3.0500
3.0700
2.9500
3.0300
3.0300
52,100
Sep 15, 2026
2.9800
3.0690
2.9450
3.0500
3.0500
39,300
Sep 14, 2026
3.0100
3.0400
2.9500
2.9900
2.9900
47,100
Sep 11, 2026
3.0800
3.0800
2.9800
3.0100
3.0100
55,400
Sep 10, 2026
3.0800
3.1440
3.0100
3.0400
3.0400
89,600
Sep 9, 2026
3.0900
3.1700
3.0500
3.0800
3.0800
52,900
Sep 8, 2026
3.0700
3.1360
2.9500
3.1000
3.1000
67,900
Sep 4, 2026
3.1300
3.1420
3.0300
3.0900
3.0900
95,100
Sep 3, 2026
3.2900
3.3900
3.0950
3.1400
3.1400
106,900
Sep 2, 2026
3.5900
3.8500
3.2600
3.2600
3.2600
116,500
Sep 1, 2026
3.4100
4.0500
3.3800
3.5600
3.5600
445,100
Aug 31, 2026
3.1200
3.4500
3.1100
3.4300
3.4300
181,400
Aug 28, 2026
3.1600
3.2450
3.0600
3.0700
3.0700
40,700
Aug 27, 2026
3.0700
3.3300
3.0310
3.1700
3.1700
109,300
Aug 26, 2026
3.1300
3.2100
2.9800
3.0200
3.0200
65,100
Aug 25, 2026
3.2500
3.2600
3.0700
3.1400
3.1400
72,100
Aug 24, 2026
3.2600
3.3300
3.0740
3.1200
3.1200
89,500
Aug 21, 2026
3.2200
3.5410
3.2200
3.2300
3.2300
104,700
Aug 20, 2026
3.2700
3.3260
3.1300
3.1500
3.1500
75,000
Aug 19, 2026
3.2400
3.3500
3.1000
3.3400
3.3400
89,000
Aug 18, 2026
3.3000
3.3500
3.1100
3.1100
3.1100
44,900
Aug 17, 2026
3.0800
3.4900
3.0680
3.3100
3.3100
202,600
Aug 14, 2026
2.9500
3.2600
2.8750
3.0600
3.0600
191,400
Aug 13, 2026
3.0500
3.2500
3.0040
3.0400
3.0400
275,500
Aug 12, 2026
3.1300
3.2470
2.9600
3.0900
3.0900
151,500
Aug 11, 2026
3.1600
3.2000
3.0700
3.1300
3.1300
61,900
Aug 10, 2026
3.3600
3.3900
3.1600
3.1700
3.1700
62,000
Aug 7, 2026
3.2400
3.5000
3.2200
3.3300
3.3300
77,100
Aug 6, 2026
3.4400
3.4900
3.2300
3.2300
3.2300
69,600
Aug 5, 2026
3.4000
3.5500
3.3100
3.5100
3.5100
51,200
Aug 4, 2026
3.1400
3.4900
3.1050
3.4100
3.4100
160,400
Aug 3, 2026
3.1200
3.2100
3.0100
3.1200
3.1200
56,400
Jul 31, 2026
3.2500
3.2500
3.0250
3.0500
3.0500
43,100
Jul 30, 2026
3.1000
3.2200
3.0000
3.1700
3.1700
87,000
Jul 29, 2026
2.9700
3.2000
2.8300
3.0700
3.0700
152,700
Jul 28, 2026
2.7700
2.9700
2.7500
2.9700
2.9700
103,700
Jul 27, 2026
2.7700
2.9000
2.7110
2.7700
2.7700
96,200
Jul 24, 2026
2.7600
2.8000
2.5700
2.7100
2.7100
145,800
Jul 23, 2026
2.7500
2.8600
2.6600
2.7600
2.7600
61,500
Jul 22, 2026
2.7600
2.8200
2.6860
2.7900
2.7900
67,000
Jul 21, 2026
2.7700
2.8200
2.6800
2.7700
2.7700
68,400
Jul 20, 2026
2.6600
2.8200
2.6600
2.7600
2.7600
76,600
Jul 17, 2026
2.6200
2.7000
2.5800
2.6300
2.6300
57,000
Jul 16, 2026
2.5800
2.6950
2.5690
2.6900
2.6900
66,400
Jul 15, 2026
2.6300
2.7300
2.5600
2.6100
2.6100
96,300
Jul 14, 2026
2.6700
2.7100
2.5700
2.6400
2.6400
102,600
Jul 13, 2026
2.6900
2.6900
2.5600
2.6400
2.6400
53,000
Jul 10, 2026
2.7200
2.7400
2.6250
2.6500
2.6500
55,700
Jul 9, 2026
2.6700
2.7200
2.6000
2.6600
2.6600
67,700
Jul 8, 2026
2.6700
2.6900
2.5600
2.6500
2.6500
49,600
Jul 7, 2026
2.8000
2.8250
2.6700
2.7100
2.7100
87,200
Jul 6, 2026
2.7200
2.8700
2.6900
2.8000
2.8000
85,600
Jul 2, 2026
3.0500
3.2200
2.6600
2.6700
2.6700
130,100
Jul 1, 2026
3.0300
3.3400
2.8850
2.9400
2.9400
239,500
Jun 30, 2026
3.0100
3.1100
2.9200
3.0700
3.0700
203,100
Jun 29, 2026
2.9500
3.1300
2.9000
3.0400
3.0400
121,900
Jun 26, 2026
2.7800
3.0300
2.7800
2.9900
2.9900
195,900
Jun 25, 2026
2.8300
2.8840
2.7500
2.8300
2.8300
185,900
Jun 24, 2026
2.8100
2.8800
2.7100
2.7600
2.7600
119,300
Jun 23, 2026
2.8700
2.9800
2.8000
2.8000
2.8000
70,600
Jun 22, 2026
3.0100
3.0100
2.8800
2.8800
2.8800
90,500
Jun 18, 2026
2.8400
3.1150
2.8100
3.0300
3.0300
263,200
Jun 17, 2026
2.8500
2.9700
2.7900
2.8300
2.8300
118,000
Jun 16, 2026
2.8600
2.9600
2.7700
2.7900
2.7900
127,900
Jun 15, 2026
3.1200
3.2000
2.8300
2.8700
2.8700
228,300
Jun 12, 2026
3.1900
3.1900
2.9400
2.9900
2.9900
141,200
Jun 11, 2026
3.0800
3.1800
3.0100
3.1400
3.1400
95,200
Jun 10, 2026
3.1300
3.2500
3.0600
3.0800
3.0800
86,900
Jun 9, 2026
3.2800
3.4000
3.0000
3.1700
3.1700
141,400
Jun 8, 2026
3.4000
3.4350
3.1900
3.2700
3.2700
62,800
Jun 5, 2026
3.4100
3.5750
3.1800
3.2800
3.2800
133,400
Jun 4, 2026
3.5500
3.5800
3.3400
3.4500
3.4500
193,000
Jun 3, 2026
3.6300
3.7050
3.5500
3.5900
3.5900
99,800
Jun 2, 2026
3.7100
3.9000
3.6810
3.7200
3.7200
107,200
Jun 1, 2026
3.9200
3.9600
3.6420
3.7500
3.7500
148,100
May 29, 2026
4.5700
4.6800
3.8000
3.8300
3.8300
435,200
May 28, 2026
3.7200
4.7200
3.6790
4.5600
4.5600
660,200
May 27, 2026
3.4000
3.8400
3.4000
3.7000
3.7000
175,800
May 26, 2026
3.2700
3.4890
3.2600
3.4000
3.4000
140,000
May 22, 2026
3.1600
3.3500
3.1200
3.1900
3.1900
134,000
May 21, 2026
3.0400
3.2000
2.9200
3.1700
3.1700
99,300
May 20, 2026
2.8700
3.1000
2.8100
3.0300
3.0300
91,300
May 19, 2026
3.0000
3.0000
2.8200
2.8300
2.8300
148,200
May 18, 2026
3.0000
3.0600
2.9100
2.9800
2.9800
153,300
May 15, 2026
3.4600
3.5150
2.9800
2.9850
2.9850
304,000
May 14, 2026
3.6000
4.0900
3.4500
3.6200
3.6200
305,800
May 13, 2026
3.4200
3.6960
3.3900
3.5400
3.5400
155,200
May 12, 2026
3.6000
3.7320
3.3800
3.4200
3.4200
142,700
May 11, 2026
3.4900
3.8800
3.3620
3.6000
3.6000
287,000
May 8, 2026
3.6300
3.7400
3.3500
3.5100
3.5100
157,700
May 7, 2026
4.0400
4.0700
3.5400
3.6300
3.6300
374,100
May 6, 2026
3.1900
4.2610
3.1800
4.0700
4.0700
909,800
May 5, 2026
3.2500
3.2800
3.1100
3.1800
3.1800
78,100
May 4, 2026
3.3000
3.4000
3.1500
3.2200
3.2200
193,100
May 1, 2026
2.9300
3.4300
2.8900
3.2500
3.2500
670,600
Apr 30, 2026
2.3500
3.1600
2.3500
2.9000
2.9000
1,381,200
Apr 29, 2026
2.4400
2.4400
2.3100
2.3400
2.3400
121,800
Apr 28, 2026
2.5600
2.6000
2.3600
2.4200
2.4200
118,100
Apr 27, 2026
2.7000
2.7590
2.5200
2.5500
2.5500
101,800
Apr 24, 2026
2.7000
2.7000
2.5300
2.6700
2.6700
120,100
Apr 23, 2026
2.8200
2.9900
2.5850
2.6600
2.6600
158,500
Apr 22, 2026
2.9500
3.0000
2.8100
2.8500
2.8500
201,600
Apr 21, 2026
2.9000
3.0000
2.8500
2.9100
2.9100
240,800
Apr 20, 2026
2.8100
2.9300
2.7200
2.9100
2.9100
123,800
Apr 17, 2026
2.8300
2.9600
2.7400
2.8000
2.8000
202,500
Apr 16, 2026
2.8400
2.8500
2.6900
2.7500
2.7500
92,700
Apr 15, 2026
2.7100
2.8700
2.5600
2.8400
2.8400
130,900
Apr 14, 2026
2.6200
2.8400
2.5600
2.6900
2.6900
186,800
Apr 13, 2026
2.4000
2.6300
2.4000
2.6100
2.6100
113,400
Apr 10, 2026
2.4500
2.4900
2.3600
2.4400
2.4400
125,800
Apr 9, 2026
2.5000
2.5270
2.4000
2.4400
2.4400
80,800
Apr 8, 2026
2.5200
2.6500
2.4800
2.5300
2.5300
99,400
Apr 7, 2026
2.5800
2.6150
2.4200
2.4800
2.4800
111,400
Apr 6, 2026
2.7100
2.7500
2.5100
2.6100
2.6100
155,900
Apr 2, 2026
2.7600
2.7600
2.5600
2.6500
2.6500
179,400
Apr 1, 2026
3.2500
3.2500
2.7700
2.7800
2.7800
168,500
Mar 31, 2026
3.0000
3.0900
2.9000
3.0200
3.0200
150,000
Mar 30, 2026
2.9500
2.9600
2.7600
2.9300
2.9300
102,200
Mar 27, 2026
3.0600
3.0850
2.7300
2.7700
2.7700
174,600
Mar 26, 2026
3.2000
3.2900
3.0300
3.0900
3.0900
83,300
Mar 25, 2026
3.1600
3.2000
3.1100
3.1800
3.1800
54,400
Mar 24, 2026
3.2200
3.3050
3.1000
3.1500
3.1500
47,400
Mar 23, 2026
3.2900
3.4000
3.2100
3.3100
3.3100
92,100
Mar 20, 2026
3.1200
3.2600
3.0300
3.2400
3.2400
230,300
Mar 19, 2026
3.1000
3.2240
3.0400
3.1100
3.1100
70,200
Mar 18, 2026
3.2800
3.3600
3.0850
3.1500
3.1500
86,800
Mar 17, 2026
3.3800
3.4300
3.3000
3.3600
3.3600
45,300
Mar 16, 2026
3.3900
3.4000
3.2400
3.3800
3.3800
48,900
Mar 13, 2026
3.3700
3.4600
3.2250
3.3100
3.3100
60,500
Mar 12, 2026
3.4700
3.4800
3.3200
3.3600
3.3600
79,800
Mar 11, 2026
3.4800
3.6000
3.4200
3.5000
3.5000
51,300
Mar 10, 2026
3.5400
3.5800
3.4100
3.4900
3.4900
52,800
Mar 9, 2026
3.4400
3.5000
3.2410
3.5000
3.5000
72,700
Mar 6, 2026
3.4200
3.4800
3.3000
3.4400
3.4400
55,300
Mar 5, 2026
3.4100
3.5330
3.4000
3.4800
3.4800
73,600
Mar 4, 2026
3.4600
3.5700
3.3500
3.4800
3.4800
67,900
Mar 3, 2026
3.4000
3.5100
3.2200
3.4700
3.4700
122,300
Mar 2, 2026
3.3200
3.5350
3.2800
3.4900
3.4900
87,800
Feb 27, 2026
3.4700
3.4750
3.3500
3.3700
3.3700
54,400
Feb 26, 2026
3.5400
3.5500
3.3500
3.5000
3.5000
61,200
Feb 25, 2026
3.4500
3.6200
3.4000
3.5300
3.5300
92,300
Feb 24, 2026
3.3200
3.5150
3.3200
3.3800
3.3800
58,200
Feb 23, 2026
3.5400
3.5700
3.3000
3.3200
3.3200
56,600
Feb 20, 2026
3.6500
3.6650
3.5000
3.6100
3.6100
60,300
Feb 19, 2026
3.6000
3.6900
3.4810
3.6700
3.6700
60,100
Feb 18, 2026
3.5800
3.7400
3.5400
3.6300
3.6300
50,900
Feb 17, 2026
3.8800
3.9200
3.5910
3.6000
3.6000
61,900
Feb 13, 2026
3.8500
3.9600
3.8300
3.8900
3.8900
68,700
Feb 12, 2026
3.9900
3.9900
3.7800
3.8500
3.8500
77,100
Feb 11, 2026
4.2600
4.2850
3.8400
3.9500
3.9500
131,200
Feb 10, 2026
4.3000
4.3650
4.1800
4.2600
4.2600
36,000
Feb 9, 2026
4.3600
4.3800
4.1600
4.3000
4.3000
74,900
Feb 6, 2026
4.2400
4.4700
4.2400
4.4000
4.4000
111,200
Feb 5, 2026
4.6000
4.6200
4.1200
4.1300
4.1300
169,200
Feb 4, 2026
4.8300
4.8300
4.5600
4.6000
4.6000
85,700
Feb 3, 2026
4.8500
4.9570
4.6220
4.8300
4.8300
65,100
Feb 2, 2026
4.9000
4.9900
4.7900
4.8500
4.8500
47,700
Jan 30, 2026
4.7600
5.0000
4.7450
4.9000
4.9000
92,500
Jan 29, 2026
4.8000
4.8500
4.6000
4.8200
4.8200
100,200
Jan 28, 2026
4.9700
5.0100
4.7400
4.8200
4.8200
116,400
Jan 27, 2026
4.9300
4.9500
4.7720
4.9100
4.9100
93,200
Jan 26, 2026
5.0000
5.0000
4.8200
4.9300
4.9300
108,800
Jan 23, 2026
5.0300
5.0790
4.9120
5.0000
5.0000
74,200
Jan 22, 2026
5.0900
5.2500
5.0000
5.1300
5.1300
77,700
Jan 21, 2026
5.0500
5.2600
4.9500
5.0000
5.0000
88,400
Jan 20, 2026
5.1000
5.1500
4.7700
5.0600
5.0600
158,300
Jan 16, 2026
5.2100
5.3500
5.0400
5.1800
5.1800
186,300
Jan 15, 2026
5.2000
5.3400
5.1210
5.1600
5.1600
119,000
Jan 14, 2026
5.3000
5.3400
5.1900
5.3100
5.3100
74,200
Jan 13, 2026
5.6300
5.6500
5.3000
5.3500
5.3500
170,100
Jan 12, 2026
5.3400
5.6700
5.1200
5.6700
5.6700
198,100
Jan 9, 2026
5.5700
5.5790
5.3300
5.3800
5.3800
111,600
Jan 8, 2026
5.3000
5.6530
5.2000
5.5100
5.5100
144,600
Jan 7, 2026
5.7600
5.8000
5.3000
5.3600
5.3600
191,800
Jan 6, 2026
5.9000
5.9000
5.5700
5.8100
5.8100
95,300
Jan 5, 2026
5.6300
6.0000
5.5360
5.8200
5.8200
156,300
Jan 2, 2026
5.1900
5.5900
5.1420
5.5600
5.5600
345,000
Dec 31, 2025
5.2500
5.2700
5.0100
5.0900
5.0900
250,100
Dec 30, 2025
5.4100
5.5300
5.2350
5.2700
5.2700
174,100
Dec 29, 2025
5.4700
5.7100
5.3600
5.4400
5.4400
178,500
Dec 26, 2025
5.5200
5.5900
5.2000
5.5900
5.5900
119,300
Dec 24, 2025
5.4200
5.6800
5.2600
5.5600
5.5600
169,600
Dec 23, 2025
5.5300
5.5300
5.1000
5.4700
5.4700
365,000
Dec 22, 2025
5.4000
6.0000
5.4000
5.5900
5.5900
333,600
Dec 19, 2025
5.3400
5.5700
5.1000
5.3800
5.3800
303,900
Dec 18, 2025
5.4500
5.7200
5.2300
5.2400
5.2400
128,500
Dec 17, 2025
5.7100
5.7750
5.4300
5.4400
5.4400
105,700
Dec 16, 2025
5.8400
5.9380
5.4020
5.7200
5.7200
212,700
Dec 15, 2025
6.4400
6.5860
5.8300
5.9600
5.9600
268,100
Dec 12, 2025
6.4200
6.7700
6.1010
6.5100
6.5100
213,100
Dec 11, 2025
6.4600
6.6000
5.8000
6.4600
6.4600
360,900
Dec 10, 2025
6.9400
7.1300
6.3860
6.5350
6.5350
396,600
Dec 9, 2025
7.1200
7.2900
6.3000
7.1400
7.1400
682,600
Dec 8, 2025
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
10.8000
11.8000
6.6000
7.5900
7.5900
3,242,400
Dec 5, 2025
10.1280
10.1640
9.2400
9.3720
9.3720
143,200
Dec 4, 2025
10.2480
10.4400
9.8520
10.2360
10.2360
94,292
Dec 3, 2025
9.7200
10.8000
9.7200
10.7880
10.7880
95,125
Dec 2, 2025
10.0800
10.2600
9.4800
9.7440
9.7440
111,683
Dec 1, 2025
10.3920
10.6800
9.8400
10.1040
10.1040
75,433
Nov 28, 2025
10.4400
10.7520
10.2000
10.6560
10.6560
64,200
Nov 26, 2025
11.1360
11.2800
9.8400
10.4160
10.4160
219,408
Nov 25, 2025
12.2400
12.9600
10.5960
11.1960
11.1960
223,050
Nov 24, 2025
10.7760
12.8400
10.5600
11.9280
11.9280
339,833
Nov 21, 2025
11.6640
11.6640
9.3720
10.5600
10.5600
334,050
Nov 20, 2025
8.6400
12.3600
8.5560
11.2200
11.2200
2,373,608
Nov 19, 2025
8.8320
8.8800
7.8480
8.7480
8.7480
219,425
Nov 18, 2025
6.7080
10.3080
6.4800
9.1080
9.1080
1,548,683
Nov 17, 2025
7.4640
7.4640
6.3600
6.6120
6.6120
145,808
Nov 14, 2025
7.8000
8.1000
7.2120
7.4280
7.4280
85,075
Nov 13, 2025
8.2200
8.2200
7.4520
7.8960
7.8960
137,000
Nov 12, 2025
8.5800
8.8560
8.2560
8.3520
8.3520
121,092
Nov 11, 2025
9.6000
9.6000
8.3040
8.5200
8.5200
172,108
Nov 10, 2025
9.8400
10.8000
8.8440
9.3960
9.3960
255,608
Nov 7, 2025
9.9840
10.0200
9.1320
9.4440
9.4440
105,258
Nov 6, 2025
10.6200
10.6800
9.9600
10.0200
10.0200
65,742
Nov 5, 2025
10.6680
10.8720
10.0920
10.5120
10.5120
72,600
Nov 4, 2025
11.1600
11.2440
10.2000
10.5600
10.5600
100,783
Nov 3, 2025
11.8200
12.0000
11.0400
11.1240
11.1240
150,425
Oct 31, 2025
12.2400
12.2400
11.6760
12.1200
12.1200
186,417
