Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.550 | 3.160 | 2.350 | 2.861 | 2.861 | 120,489 |
| 2026-04-29 | 2.440 | 2.440 | 2.311 | 2.311 | 2.311 | 718 |
| 2026-04-28 | 2.560 | 2.610 | 2.380 | 2.407 | 2.407 | 441 |
| 2026-04-27 | 2.670 | 2.710 | 2.550 | 2.550 | 2.550 | 953 |
| 2026-04-24 | 2.850 | 2.850 | 2.550 | 2.650 | 2.650 | 1,996 |
| 2026-04-23 | 2.810 | 2.980 | 2.640 | 2.640 | 2.640 | 490 |
| 2026-04-22 | 2.990 | 2.990 | 2.831 | 2.840 | 2.840 | 459 |
| 2026-04-21 | 2.950 | 3.000 | 2.810 | 2.810 | 2.810 | 1,177 |
| 2026-04-20 | 2.840 | 2.980 | 2.730 | 2.830 | 2.830 | 568 |
| 2026-04-17 | 2.840 | 2.890 | 2.730 | 2.789 | 2.789 | 834 |
| 2026-04-16 | 2.820 | 2.870 | 2.720 | 2.751 | 2.751 | 596 |
| 2026-04-15 | 2.720 | 2.800 | 2.650 | 2.790 | 2.790 | 242 |
| 2026-04-14 | 2.620 | 2.830 | 2.560 | 2.640 | 2.640 | 1,476 |
| 2026-04-13 | 2.360 | 2.573 | 2.360 | 2.540 | 2.540 | 1,995 |
| 2026-04-10 | 2.450 | 2.460 | 2.390 | 2.409 | 2.409 | 451 |
| 2026-04-09 | 2.400 | 2.570 | 2.400 | 2.450 | 2.450 | 673 |
| 2026-04-08 | 2.500 | 2.660 | 2.492 | 2.570 | 2.570 | 596 |
| 2026-04-07 | 2.500 | 2.710 | 2.460 | 2.460 | 2.460 | 6,765 |
| 2026-04-02 | 2.810 | 2.810 | 2.580 | 2.609 | 2.609 | 4,345 |
| 2026-04-01 | 2.960 | 3.280 | 2.844 | 2.850 | 2.850 | 1,180 |
| 2026-03-31 | 2.800 | 3.030 | 2.800 | 3.026 | 3.026 | 782 |
| 2026-03-30 | 2.750 | 3.090 | 2.750 | 2.850 | 2.850 | 1,170 |
| 2026-03-27 | 3.030 | 3.115 | 2.730 | 2.769 | 2.769 | 881 |
| 2026-03-26 | 3.150 | 3.290 | 3.070 | 3.079 | 3.079 | 202 |
| 2026-03-25 | 3.250 | 3.280 | 3.100 | 3.142 | 3.142 | 281 |
| 2026-03-24 | 3.300 | 3.310 | 3.100 | 3.170 | 3.170 | 253 |
| 2026-03-23 | 3.300 | 3.380 | 3.220 | 3.360 | 3.360 | 1,351 |
| 2026-03-20 | 3.120 | 3.240 | 3.050 | 3.146 | 3.146 | 730 |
| 2026-03-19 | 3.040 | 3.250 | 3.040 | 3.100 | 3.100 | 282 |
| 2026-03-18 | 3.320 | 3.360 | 3.120 | 3.120 | 3.120 | 825 |
| 2026-03-17 | 3.380 | 3.413 | 3.310 | 3.310 | 3.310 | 129 |
| 2026-03-16 | 3.310 | 3.510 | 3.200 | 3.310 | 3.310 | 226 |
| 2026-03-13 | 3.480 | 3.520 | 3.225 | 3.270 | 3.270 | 1,445 |
| 2026-03-12 | 3.410 | 3.540 | 3.330 | 3.340 | 3.340 | 2,124 |
| 2026-03-11 | 3.320 | 3.590 | 3.320 | 3.490 | 3.490 | 377 |
| 2026-03-10 | 3.540 | 3.610 | 3.400 | 3.455 | 3.455 | 2,629 |
| 2026-03-09 | 3.440 | 3.440 | 3.230 | 3.300 | 3.300 | 1,689 |
| 2026-03-06 | 3.570 | 3.570 | 3.280 | 3.468 | 3.468 | 35 |
| 2026-03-05 | 3.380 | 3.510 | 3.380 | 3.470 | 3.470 | 157 |
| 2026-03-04 | 3.320 | 3.560 | 3.320 | 3.440 | 3.440 | 311 |
| 2026-03-03 | 3.420 | 3.540 | 3.257 | 3.500 | 3.500 | 565 |
| 2026-03-02 | 3.200 | 3.470 | 3.200 | 3.440 | 3.440 | 136 |
| 2026-02-27 | 3.500 | 3.650 | 3.350 | 3.410 | 3.410 | 622 |
| 2026-02-26 | 3.550 | 3.550 | 3.355 | 3.380 | 3.380 | 140 |
| 2026-02-25 | 3.510 | 3.540 | 3.480 | 3.540 | 3.540 | 6 |
| 2026-02-24 | 3.350 | 3.470 | 3.300 | 3.470 | 3.470 | 76 |
| 2026-02-23 | 3.520 | 3.740 | 3.370 | 3.370 | 3.370 | 210 |
| 2026-02-20 | 3.650 | 3.650 | 3.500 | 3.598 | 3.598 | 2,868 |
| 2026-02-19 | 3.670 | 3.760 | 3.500 | 3.525 | 3.525 | 724 |
| 2026-02-18 | 3.750 | 3.750 | 3.490 | 3.710 | 3.710 | 64 |
| 2026-02-17 | 3.920 | 3.970 | 3.682 | 3.682 | 3.682 | 151 |
| 2026-02-13 | 3.920 | 3.990 | 3.830 | 3.900 | 3.900 | 206 |
| 2026-02-12 | 3.980 | 4.000 | 3.800 | 3.845 | 3.845 | 222 |
| 2026-02-11 | 4.260 | 4.260 | 3.880 | 3.880 | 3.880 | 905 |
| 2026-02-10 | 4.300 | 4.370 | 4.220 | 4.250 | 4.250 | 598 |
| 2026-02-09 | 4.350 | 4.360 | 4.240 | 4.290 | 4.290 | 48 |
| 2026-02-06 | 4.300 | 4.490 | 4.210 | 4.320 | 4.320 | 224 |
| 2026-02-05 | 4.650 | 4.800 | 4.120 | 4.120 | 4.120 | 547 |
| 2026-02-04 | 4.740 | 4.900 | 4.612 | 4.660 | 4.660 | 21 |
| 2026-02-03 | 4.730 | 5.030 | 4.640 | 4.670 | 4.670 | 155 |
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.