Workhorse Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.690 | 2.690 | 2.590 | 2.600 | 2.600 | 25 |
| 2026-10-22 | 2.700 | 2.715 | 2.600 | 2.660 | 2.660 | 353 |
| 2026-10-21 | 2.700 | 2.770 | 2.590 | 2.631 | 2.631 | 289 |
| 2026-10-20 | 2.610 | 2.730 | 2.607 | 2.610 | 2.610 | 14 |
| 2026-10-19 | 2.790 | 2.790 | 2.640 | 2.680 | 2.680 | 1,040 |
| 2026-10-16 | 3.000 | 3.000 | 2.660 | 2.679 | 2.679 | 270 |
| 2026-10-15 | 3.000 | 3.000 | 2.850 | 2.887 | 2.887 | 424 |
| 2026-10-14 | 3.040 | 3.040 | 2.861 | 2.861 | 2.861 | 617 |
| 2026-10-13 | 2.950 | 3.080 | 2.930 | 3.080 | 3.080 | 456 |
| 2026-10-12 | 2.900 | 2.990 | 2.880 | 2.950 | 2.950 | 154 |
| 2026-10-09 | 2.920 | 3.000 | 2.920 | 2.967 | 2.967 | 3 |
| 2026-10-08 | 2.930 | 2.990 | 2.850 | 2.920 | 2.920 | 251 |
| 2026-10-07 | 2.940 | 2.980 | 2.890 | 2.890 | 2.890 | 76 |
| 2026-10-06 | 3.020 | 3.170 | 2.920 | 2.930 | 2.930 | 13,890 |
| 2026-10-05 | 3.070 | 3.070 | 2.920 | 2.990 | 2.990 | 204 |
| 2026-10-02 | 2.890 | 3.040 | 2.880 | 2.920 | 2.920 | 176 |
| 2026-10-01 | 2.970 | 2.990 | 2.960 | 2.960 | 2.960 | 88 |
| 2026-09-30 | 2.940 | 2.940 | 2.820 | 2.930 | 2.930 | 1,059 |
| 2026-09-29 | 2.990 | 2.990 | 2.880 | 2.880 | 2.880 | 382 |
| 2026-09-28 | 2.870 | 2.990 | 2.852 | 2.900 | 2.900 | 2,331 |
| 2026-09-25 | 2.940 | 3.070 | 2.900 | 2.920 | 2.920 | 154 |
| 2026-09-24 | 2.930 | 3.000 | 2.910 | 2.910 | 2.910 | 118 |
| 2026-09-23 | 3.010 | 3.160 | 2.900 | 3.050 | 3.050 | 292 |
| 2026-09-22 | 2.960 | 3.110 | 2.960 | 3.040 | 3.040 | 828 |
| 2026-09-21 | 3.030 | 3.030 | 2.831 | 2.920 | 2.920 | 1,525 |
| 2026-09-18 | 3.030 | 3.160 | 2.920 | 2.940 | 2.940 | 773 |
| 2026-09-17 | 3.070 | 3.159 | 2.920 | 3.090 | 3.090 | 213 |
| 2026-09-16 | 3.110 | 3.110 | 2.970 | 2.995 | 2.995 | 49 |
| 2026-09-15 | 2.980 | 3.069 | 2.940 | 3.069 | 3.069 | 1,267 |
| 2026-09-14 | 3.000 | 3.100 | 2.970 | 2.980 | 2.980 | 274 |
| 2026-09-11 | 3.000 | 3.160 | 3.000 | 3.019 | 3.019 | 62 |
| 2026-09-10 | 3.080 | 3.140 | 3.025 | 3.025 | 3.025 | 1,405 |
| 2026-09-09 | 3.090 | 3.144 | 3.070 | 3.116 | 3.116 | 396 |
| 2026-09-08 | 3.030 | 3.130 | 2.990 | 3.080 | 3.080 | 292 |
| 2026-09-04 | 3.140 | 3.200 | 3.050 | 3.060 | 3.060 | 1,289 |
| 2026-09-03 | 3.290 | 3.350 | 3.149 | 3.149 | 3.149 | 775 |
| 2026-09-02 | 3.380 | 3.870 | 3.240 | 3.343 | 3.343 | 4,476 |
| 2026-09-01 | 3.540 | 4.050 | 3.370 | 3.660 | 3.660 | 38,449 |
| 2026-08-28 | 3.230 | 3.250 | 3.081 | 3.081 | 3.081 | 320 |
| 2026-08-27 | 3.200 | 3.230 | 3.070 | 3.205 | 3.205 | 342 |
| 2026-08-26 | 3.120 | 3.280 | 2.999 | 3.080 | 3.080 | 376 |
| 2026-08-25 | 3.120 | 3.310 | 3.080 | 3.170 | 3.170 | 15,359 |
| 2026-08-24 | 3.200 | 3.380 | 3.140 | 3.170 | 3.170 | 91 |
| 2026-08-21 | 3.350 | 3.550 | 3.219 | 3.240 | 3.240 | 429 |
| 2026-08-20 | 3.350 | 3.400 | 3.165 | 3.170 | 3.170 | 122 |
| 2026-08-19 | 3.190 | 3.370 | 3.110 | 3.269 | 3.269 | 450 |
| 2026-08-18 | 3.300 | 3.310 | 3.110 | 3.260 | 3.260 | 48 |
| 2026-08-17 | 3.210 | 3.429 | 2.980 | 3.225 | 3.225 | 2,924 |
| 2026-08-14 | 3.000 | 3.169 | 2.870 | 2.930 | 2.930 | 1,570 |
| 2026-08-13 | 3.360 | 3.360 | 3.010 | 3.130 | 3.130 | 771 |
| 2026-08-12 | 3.140 | 3.247 | 3.000 | 3.170 | 3.170 | 20,224 |
| 2026-08-11 | 3.160 | 3.300 | 3.100 | 3.110 | 3.110 | 480 |
| 2026-08-10 | 3.400 | 3.460 | 3.150 | 3.238 | 3.238 | 237 |
| 2026-08-07 | 3.350 | 3.480 | 3.200 | 3.283 | 3.283 | 345 |
| 2026-08-06 | 3.380 | 3.550 | 3.342 | 3.369 | 3.369 | 603 |
| 2026-08-05 | 3.490 | 3.490 | 3.240 | 3.380 | 3.380 | 644 |
| 2026-08-04 | 3.170 | 3.460 | 3.010 | 3.330 | 3.330 | 1,783 |
| 2026-08-03 | 3.210 | 3.210 | 2.950 | 3.077 | 3.077 | 2,769 |
| 2026-07-31 | 3.010 | 3.250 | 3.010 | 3.080 | 3.080 | 1,211 |
| 2026-07-30 | 3.020 | 3.109 | 2.970 | 3.109 | 3.109 | 2,873 |
Page 1 of 3 · 124 trading daysOlder →
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.