Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.000 | 3.120 | 2.830 | 3.090 | 3.090 | 383 |
| 2026-07-28 | 2.790 | 3.020 | 2.700 | 2.710 | 2.710 | 1,990 |
| 2026-07-27 | 2.720 | 2.899 | 2.710 | 2.783 | 2.783 | 1,482 |
| 2026-07-24 | 2.760 | 2.790 | 2.590 | 2.755 | 2.755 | 107 |
| 2026-07-23 | 2.750 | 2.800 | 2.720 | 2.760 | 2.760 | 634 |
| 2026-07-22 | 2.740 | 2.820 | 2.700 | 2.788 | 2.788 | 2,616 |
| 2026-07-21 | 2.620 | 2.840 | 2.620 | 2.740 | 2.740 | 256 |
| 2026-07-20 | 2.690 | 2.740 | 2.600 | 2.710 | 2.710 | 59 |
| 2026-07-17 | 2.620 | 2.700 | 2.620 | 2.700 | 2.700 | 19 |
| 2026-07-16 | 2.690 | 2.690 | 2.550 | 2.660 | 2.660 | 67 |
| 2026-07-15 | 2.720 | 2.720 | 2.580 | 2.580 | 2.580 | 2,355 |
| 2026-07-14 | 2.650 | 2.710 | 2.520 | 2.710 | 2.710 | 163 |
| 2026-07-13 | 2.950 | 2.950 | 2.560 | 2.563 | 2.563 | 572 |
| 2026-07-10 | 2.740 | 2.740 | 2.630 | 2.647 | 2.647 | 280 |
| 2026-07-09 | 2.700 | 2.730 | 2.600 | 2.640 | 2.640 | 2,683 |
| 2026-07-08 | 2.720 | 2.810 | 2.587 | 2.614 | 2.614 | 145 |
| 2026-07-07 | 2.800 | 2.830 | 2.680 | 2.750 | 2.750 | 452 |
| 2026-07-06 | 2.720 | 2.830 | 2.680 | 2.740 | 2.740 | 319 |
| 2026-07-02 | 2.990 | 3.185 | 2.820 | 2.820 | 2.820 | 529 |
| 2026-07-01 | 2.900 | 3.315 | 2.900 | 3.130 | 3.130 | 3,380 |
| 2026-06-30 | 3.150 | 3.150 | 2.910 | 2.962 | 2.962 | 198 |
| 2026-06-29 | 2.950 | 3.150 | 2.860 | 3.055 | 3.055 | 323 |
| 2026-06-26 | 2.780 | 3.003 | 2.750 | 2.900 | 2.900 | 466 |
| 2026-06-25 | 2.770 | 2.858 | 2.740 | 2.858 | 2.858 | 860 |
| 2026-06-24 | 2.810 | 2.910 | 2.740 | 2.740 | 2.740 | 746 |
| 2026-06-23 | 3.000 | 3.000 | 2.840 | 2.893 | 2.893 | 1,365 |
| 2026-06-22 | 3.000 | 3.090 | 2.870 | 2.950 | 2.950 | 791 |
| 2026-06-18 | 2.850 | 2.920 | 2.820 | 2.870 | 2.870 | 7,717 |
| 2026-06-17 | 2.980 | 2.980 | 2.830 | 2.940 | 2.940 | 1,122 |
| 2026-06-16 | 2.880 | 3.060 | 2.792 | 2.810 | 2.810 | 984 |
| 2026-06-15 | 3.150 | 3.170 | 2.910 | 2.950 | 2.950 | 845 |
| 2026-06-12 | 3.200 | 3.240 | 2.969 | 2.980 | 2.980 | 1,549 |
| 2026-06-11 | 3.080 | 3.240 | 3.000 | 3.000 | 3.000 | 428 |
| 2026-06-10 | 3.150 | 3.243 | 3.020 | 3.130 | 3.130 | 153 |
| 2026-06-09 | 3.220 | 3.330 | 3.020 | 3.100 | 3.100 | 466 |
| 2026-06-08 | 3.200 | 3.435 | 3.200 | 3.250 | 3.250 | 633 |
| 2026-06-05 | 3.380 | 3.620 | 3.170 | 3.310 | 3.310 | 2,067 |
| 2026-06-04 | 3.550 | 3.555 | 3.340 | 3.408 | 3.408 | 1,743 |
| 2026-06-03 | 3.720 | 3.740 | 3.582 | 3.620 | 3.620 | 1,127 |
| 2026-06-02 | 3.821 | 3.858 | 3.670 | 3.768 | 3.768 | 1,547 |
| 2026-06-01 | 3.660 | 4.120 | 3.642 | 3.790 | 3.790 | 1,791 |
| 2026-05-29 | 4.640 | 4.900 | 4.019 | 4.022 | 4.022 | 10,928 |
| 2026-05-28 | 3.610 | 4.638 | 3.610 | 4.588 | 4.588 | 11,024 |
| 2026-05-27 | 3.530 | 3.800 | 3.400 | 3.800 | 3.800 | 5,281 |
| 2026-05-26 | 3.400 | 3.490 | 3.160 | 3.400 | 3.400 | 1,823 |
| 2026-05-22 | 3.160 | 3.340 | 3.140 | 3.279 | 3.279 | 1,345 |
| 2026-05-21 | 2.990 | 3.120 | 2.910 | 3.040 | 3.040 | 377 |
| 2026-05-20 | 2.960 | 3.069 | 2.810 | 3.069 | 3.069 | 370 |
| 2026-05-19 | 3.030 | 3.030 | 2.857 | 2.920 | 2.920 | 934 |
| 2026-05-18 | 2.990 | 3.150 | 2.919 | 2.920 | 2.920 | 341 |
| 2026-05-15 | 3.630 | 3.713 | 3.060 | 3.067 | 3.067 | 4,480 |
| 2026-05-14 | 3.630 | 4.030 | 3.560 | 3.920 | 3.920 | 1,077 |
| 2026-05-13 | 3.480 | 3.700 | 3.400 | 3.580 | 3.580 | 1,698 |
| 2026-05-12 | 3.640 | 3.800 | 3.402 | 3.402 | 3.402 | 629 |
| 2026-05-11 | 3.500 | 3.868 | 3.370 | 3.740 | 3.740 | 11,454 |
| 2026-05-08 | 3.750 | 3.760 | 3.410 | 3.620 | 3.620 | 1,666 |
| 2026-05-07 | 4.210 | 4.240 | 3.530 | 3.630 | 3.630 | 9,100 |
| 2026-05-06 | 3.190 | 4.230 | 3.180 | 4.190 | 4.190 | 15,961 |
| 2026-05-05 | 3.450 | 3.450 | 3.130 | 3.177 | 3.177 | 1,938 |
| 2026-05-01 | 3.110 | 3.429 | 2.880 | 3.365 | 3.365 | 30,063 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.