Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.730 | 4.980 | 4.730 | 4.920 | 4.920 | 420 |
| 2026-01-30 | 4.800 | 4.920 | 4.760 | 4.885 | 4.885 | 22 |
| 2026-01-29 | 4.750 | 4.850 | 4.650 | 4.742 | 4.742 | 161 |
| 2026-01-28 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 42 |
| 2026-01-27 | 4.930 | 4.930 | 4.832 | 4.832 | 4.832 | 23 |
| 2026-01-26 | 5.000 | 5.080 | 4.897 | 4.920 | 4.920 | 103 |
| 2026-01-23 | 5.250 | 5.250 | 4.950 | 5.024 | 5.024 | 779 |
| 2026-01-22 | 5.090 | 5.200 | 5.090 | 5.090 | 5.090 | 131 |
| 2026-01-21 | 5.050 | 5.122 | 5.040 | 5.040 | 5.040 | 392 |
| 2026-01-20 | 5.052 | 5.132 | 4.850 | 5.073 | 5.073 | 2,177 |
| 2026-01-16 | 5.210 | 5.282 | 5.052 | 5.282 | 5.282 | 125 |
| 2026-01-15 | 5.340 | 5.340 | 5.142 | 5.222 | 5.222 | 153 |
| 2026-01-14 | 5.300 | 5.300 | 5.262 | 5.262 | 5.262 | 69 |
| 2026-01-13 | 5.630 | 5.630 | 5.312 | 5.362 | 5.362 | 737 |
| 2026-01-12 | 5.430 | 5.572 | 5.230 | 5.572 | 5.572 | 979 |
| 2026-01-09 | 5.570 | 5.570 | 5.470 | 5.517 | 5.517 | 160 |
| 2026-01-08 | 5.300 | 5.385 | 5.300 | 5.385 | 5.385 | 266 |
| 2026-01-07 | 5.760 | 5.760 | 5.450 | 5.462 | 5.462 | 334 |
| 2026-01-06 | 5.900 | 5.900 | 5.655 | 5.674 | 5.674 | 208 |
| 2026-01-05 | 5.630 | 5.862 | 5.630 | 5.862 | 5.862 | 627 |
| 2026-01-02 | 5.180 | 5.402 | 5.180 | 5.355 | 5.355 | 114 |
| 2025-12-31 | 5.250 | 5.250 | 5.157 | 5.160 | 5.160 | 211 |
| 2025-12-30 | 5.410 | 5.472 | 5.262 | 5.262 | 5.262 | 188 |
| 2025-12-29 | 5.500 | 5.618 | 5.427 | 5.562 | 5.562 | 1,960 |
| 2025-12-24 | 5.420 | 5.652 | 5.370 | 5.590 | 5.590 | 765 |
| 2025-12-23 | 5.530 | 5.530 | 5.085 | 5.332 | 5.332 | 1,488 |
| 2025-12-22 | 5.400 | 5.853 | 5.390 | 5.567 | 5.567 | 104 |
| 2025-12-19 | 5.340 | 5.460 | 5.192 | 5.342 | 5.342 | 51 |
| 2025-12-18 | 5.450 | 5.628 | 5.317 | 5.407 | 5.407 | 1,834 |
| 2025-12-17 | 5.600 | 5.710 | 5.512 | 5.535 | 5.535 | 229 |
| 2025-12-16 | 5.840 | 5.867 | 5.400 | 5.522 | 5.522 | 5,650 |
| 2025-12-15 | 6.430 | 6.440 | 6.120 | 6.120 | 6.120 | 2,843 |
| 2025-12-12 | 6.420 | 6.667 | 6.132 | 6.442 | 6.442 | 2,520 |
| 2025-12-10 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 6 |
| 2025-12-09 | 7.000 | 7.110 | 6.300 | 6.300 | 6.300 | 5,575 |
| 2025-12-05 | 0.070 | 0.070 | 0.066 | 0.066 | 0.794 | 4,536 |
| 2025-12-04 | 0.071 | 0.072 | 0.069 | 0.070 | 0.835 | 525 |
| 2025-12-03 | 0.068 | 0.071 | 0.068 | 0.071 | 0.851 | 1,293 |
| 2025-12-02 | 0.067 | 0.071 | 0.066 | 0.068 | 0.811 | 11,730 |
| 2025-12-01 | 0.073 | 0.075 | 0.071 | 0.071 | 0.853 | 5,866 |
| 2025-11-28 | 0.073 | 0.075 | 0.071 | 0.074 | 0.889 | 3,923 |
| 2025-11-26 | 0.078 | 0.078 | 0.069 | 0.070 | 0.840 | 17,361 |
| 2025-11-25 | 0.085 | 0.090 | 0.075 | 0.078 | 0.938 | 11,727 |
| 2025-11-24 | 0.073 | 0.089 | 0.073 | 0.085 | 1.020 | 35,008 |
| 2025-11-21 | 0.077 | 0.088 | 0.065 | 0.068 | 0.812 | 53,937 |
| 2025-11-20 | 0.059 | 0.086 | 0.059 | 0.082 | 0.985 | 168,482 |
| 2025-11-19 | 0.061 | 0.064 | 0.055 | 0.059 | 0.703 | 28,022 |
| 2025-11-18 | 0.047 | 0.053 | 0.046 | 0.053 | 0.630 | 3,274 |
| 2025-11-17 | 0.052 | 0.052 | 0.046 | 0.046 | 0.551 | 8,222 |
| 2025-11-14 | 0.056 | 0.056 | 0.050 | 0.052 | 0.623 | 2,751 |
| 2025-11-13 | 0.057 | 0.057 | 0.052 | 0.053 | 0.630 | 7,211 |
| 2025-11-12 | 0.061 | 0.062 | 0.058 | 0.058 | 0.700 | 2,394 |
| 2025-11-11 | 0.067 | 0.067 | 0.059 | 0.059 | 0.712 | 6,193 |
| 2025-11-10 | 0.067 | 0.075 | 0.066 | 0.069 | 0.823 | 11,971 |
| 2025-11-07 | 0.069 | 0.069 | 0.064 | 0.064 | 0.770 | 4,779 |
| 2025-11-06 | 0.074 | 0.074 | 0.070 | 0.070 | 0.837 | 1,173 |
| 2025-11-05 | 0.074 | 0.076 | 0.070 | 0.075 | 0.898 | 2,284 |
| 2025-11-04 | 0.078 | 0.078 | 0.071 | 0.072 | 0.868 | 5,087 |
| 2025-11-03 | 0.085 | 0.085 | 0.078 | 0.079 | 0.943 | 4,016 |
| 2025-10-31 | 0.085 | 0.086 | 0.081 | 0.082 | 0.986 | 2,560 |
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.