Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 0.762 | 0.777 | 0.733 | 0.733 | 8.794 | 41 |
| 2025-01-13 | 0.781 | 0.781 | 0.720 | 0.758 | 9.095 | 323 |
| 2025-01-10 | 0.781 | 0.782 | 0.745 | 0.773 | 9.275 | 147 |
| 2025-01-08 | 0.813 | 0.813 | 0.769 | 0.804 | 9.653 | 82 |
| 2025-01-07 | 0.917 | 0.927 | 0.857 | 0.867 | 10.401 | 71 |
| 2025-01-06 | 0.938 | 0.943 | 0.869 | 0.940 | 11.281 | 397 |
| 2025-01-03 | 0.781 | 0.910 | 0.781 | 0.882 | 10.583 | 694 |
| 2025-01-02 | 0.740 | 0.817 | 0.708 | 0.750 | 8.995 | 254 |
| 2024-12-31 | 0.781 | 0.781 | 0.703 | 0.728 | 8.740 | 330 |
| 2024-12-30 | 0.813 | 0.813 | 0.761 | 0.764 | 9.163 | 80 |
| 2024-12-27 | 0.866 | 0.901 | 0.803 | 0.825 | 9.900 | 190 |
| 2024-12-24 | 0.771 | 0.821 | 0.767 | 0.807 | 9.680 | 145 |
| 2024-12-23 | 0.854 | 0.854 | 0.779 | 0.783 | 9.390 | 108 |
| 2024-12-20 | 0.792 | 0.840 | 0.776 | 0.832 | 9.981 | 61 |
| 2024-12-19 | 0.865 | 0.885 | 0.788 | 0.796 | 9.546 | 456 |
| 2024-12-18 | 0.885 | 0.960 | 0.875 | 0.909 | 10.910 | 328 |
| 2024-12-17 | 0.948 | 0.958 | 0.886 | 0.915 | 10.975 | 177 |
| 2024-12-16 | 1.031 | 1.031 | 0.935 | 0.950 | 11.401 | 424 |
| 2024-12-13 | 1.063 | 1.073 | 1.021 | 1.052 | 12.620 | 93 |
| 2024-12-12 | 1.115 | 1.115 | 1.073 | 1.082 | 12.980 | 49 |
| 2024-12-11 | 1.104 | 1.125 | 1.082 | 1.102 | 13.227 | 83 |
| 2024-12-10 | 1.166 | 1.166 | 1.094 | 1.123 | 13.477 | 41 |
| 2024-12-09 | 1.167 | 1.255 | 1.125 | 1.156 | 13.870 | 169 |
| 2024-12-06 | 1.083 | 1.249 | 1.073 | 1.147 | 13.762 | 203 |
| 2024-12-05 | 1.062 | 1.094 | 1.042 | 1.073 | 12.870 | 154 |
| 2024-12-04 | 1.063 | 1.084 | 1.043 | 1.062 | 12.745 | 129 |
| 2024-12-03 | 1.068 | 1.080 | 1.046 | 1.062 | 12.747 | 60 |
| 2024-12-02 | 1.135 | 1.156 | 1.084 | 1.084 | 13.005 | 116 |
| 2024-11-29 | 1.094 | 1.146 | 1.042 | 1.136 | 13.626 | 138 |
| 2024-11-27 | 1.156 | 1.167 | 1.094 | 1.104 | 13.250 | 108 |
| 2024-11-26 | 1.198 | 1.198 | 1.094 | 1.135 | 13.625 | 250 |
| 2024-11-25 | 1.157 | 1.280 | 1.135 | 1.262 | 15.140 | 257 |
| 2024-11-22 | 1.073 | 1.234 | 1.042 | 1.203 | 14.437 | 123 |
| 2024-11-21 | 1.094 | 1.109 | 0.925 | 1.015 | 12.185 | 1,682 |
| 2024-11-20 | 1.099 | 1.161 | 1.063 | 1.103 | 13.234 | 240 |
| 2024-11-19 | 1.271 | 1.271 | 1.115 | 1.255 | 15.062 | 127 |
| 2024-11-18 | 1.323 | 1.385 | 1.281 | 1.323 | 15.881 | 142 |
| 2024-11-15 | 1.211 | 1.479 | 1.042 | 1.354 | 16.250 | 696 |
| 2024-11-14 | 1.400 | 1.427 | 1.198 | 1.292 | 15.506 | 490 |
| 2024-11-13 | 1.875 | 1.875 | 1.302 | 1.480 | 17.756 | 639 |
| 2024-11-12 | 1.302 | 2.002 | 1.302 | 1.565 | 18.775 | 2,257 |
| 2024-11-11 | 0.853 | 1.240 | 0.843 | 1.141 | 13.687 | 783 |
| 2024-11-08 | 0.885 | 0.885 | 0.805 | 0.807 | 9.684 | 98 |
| 2024-11-07 | 0.813 | 0.909 | 0.804 | 0.909 | 10.905 | 473 |
| 2024-11-06 | 0.802 | 0.805 | 0.769 | 0.805 | 9.654 | 9 |
| 2024-11-05 | 0.775 | 0.790 | 0.767 | 0.778 | 9.334 | 3 |
| 2024-11-04 | 0.807 | 0.808 | 0.773 | 0.773 | 9.273 | 84 |
| 2024-11-01 | 0.784 | 0.817 | 0.784 | 0.804 | 9.653 | 115 |
| 2024-10-31 | 0.820 | 0.820 | 0.781 | 0.782 | 9.378 | 181 |
| 2024-10-30 | 0.833 | 0.834 | 0.807 | 0.815 | 9.774 | 129 |
| 2024-10-29 | 0.885 | 0.885 | 0.858 | 0.861 | 10.326 | 11 |
| 2024-10-28 | 0.854 | 0.887 | 0.844 | 0.878 | 10.536 | 555 |
| 2024-10-25 | 0.813 | 0.847 | 0.813 | 0.844 | 10.129 | 8 |
| 2024-10-24 | 0.837 | 0.844 | 0.808 | 0.822 | 9.869 | 27 |
| 2024-10-23 | 0.859 | 0.865 | 0.809 | 0.809 | 9.706 | 158 |
| 2024-10-22 | 0.823 | 0.875 | 0.818 | 0.875 | 10.500 | 176 |
| 2024-10-21 | 0.918 | 0.918 | 0.815 | 0.823 | 9.881 | 132 |
| 2024-10-18 | 0.833 | 0.851 | 0.802 | 0.848 | 10.175 | 27 |
| 2024-10-17 | 0.906 | 0.912 | 0.833 | 0.833 | 10.000 | 37 |
| 2024-10-16 | 0.884 | 0.922 | 0.878 | 0.893 | 10.719 | 8 |
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.