2m 2m 2m 2m 2m 2m 2m
Workhorse Grp (WKHS)
NASDAQ
$3.52-$0.07 (-1.95%)
Price as of Jun 03, 2026 7:46 PM EDT- $41.7MMarket Cap
- -67.37%1-Year Change
- Auto ManufacturersIndustry
Workhorse Grp (WKHS)
$3.52-$0.07 (-1.95%)
- 1 Month+11.49%Low Price$2.83High Price$4.56
- 3 Months+3.16%Low Price$2.34High Price$4.56
- 1 Year+291.54%Low Price$0.55High Price$7.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 3.63 | 3.70 | 3.55 | 3.59 | -3.49% | 99,826 |
06/02/2026 | 3.71 | 3.90 | 3.68 | 3.72 | -0.80% | 107,215 |
06/01/2026 | 3.92 | 3.96 | 3.64 | 3.75 | -2.09% | 148,159 |
05/29/2026 | 4.57 | 4.68 | 3.80 | 3.83 | -16.01% | 436,786 |
05/28/2026 | 3.72 | 4.72 | 3.68 | 4.56 | +23.24% | 664,938 |
05/27/2026 | 3.40 | 3.84 | 3.40 | 3.70 | +8.82% | 176,807 |
05/26/2026 | 3.27 | 3.49 | 3.26 | 3.40 | +6.58% | 140,483 |
05/22/2026 | 3.16 | 3.35 | 3.12 | 3.19 | +0.63% | 134,095 |
05/21/2026 | 3.04 | 3.20 | 2.92 | 3.17 | +4.62% | 99,253 |
05/20/2026 | 2.87 | 3.10 | 2.81 | 3.03 | +7.07% | 91,382 |
05/19/2026 | 3.00 | 3.00 | 2.82 | 2.83 | -5.03% | 148,415 |
05/18/2026 | 3.00 | 3.06 | 2.91 | 2.98 | -0.17% | 153,386 |
05/15/2026 | 3.46 | 3.52 | 2.98 | 2.99 | -17.54% | 304,018 |
05/14/2026 | 3.60 | 4.09 | 3.45 | 3.62 | +2.26% | 305,783 |
05/14/2026 |
-$1.99 Earnings | |||||
05/13/2026 | 3.42 | 3.70 | 3.39 | 3.54 | +3.51% | 155,617 |
05/12/2026 | 3.60 | 3.73 | 3.38 | 3.42 | -5.00% | 142,898 |
05/11/2026 | 3.49 | 3.88 | 3.36 | 3.60 | +2.56% | 287,021 |
05/08/2026 | 3.63 | 3.74 | 3.35 | 3.51 | -3.31% | 157,660 |
05/07/2026 | 4.04 | 4.07 | 3.54 | 3.63 | -10.81% | 374,053 |
05/06/2026 | 3.19 | 4.26 | 3.18 | 4.07 | +27.99% | 909,758 |
05/05/2026 | 3.25 | 3.28 | 3.11 | 3.18 | -1.24% | 78,140 |
05/04/2026 | 3.30 | 3.40 | 3.15 | 3.22 | -0.92% | 193,085 |
05/01/2026 | 2.93 | 3.43 | 2.89 | 3.25 | +12.07% | 670,604 |
04/30/2026 | 2.35 | 3.16 | 2.35 | 2.90 | +23.93% | 1,381,194 |
04/29/2026 | 2.44 | 2.44 | 2.31 | 2.34 | -3.31% | 121,978 |
04/28/2026 | 2.56 | 2.60 | 2.36 | 2.42 | -5.10% | 118,163 |
04/27/2026 | 2.70 | 2.76 | 2.52 | 2.55 | -4.49% | 101,900 |
04/24/2026 | 2.70 | 2.70 | 2.53 | 2.67 | +0.38% | 120,543 |
04/23/2026 | 2.82 | 2.99 | 2.59 | 2.66 | -6.67% | 158,533 |
04/22/2026 | 2.95 | 3.00 | 2.81 | 2.85 | -2.06% | 201,601 |
04/21/2026 | 2.90 | 3.00 | 2.85 | 2.91 | 0.00% | 240,846 |
04/20/2026 | 2.81 | 2.93 | 2.72 | 2.91 | +3.93% | 123,842 |
04/17/2026 | 2.83 | 2.96 | 2.74 | 2.80 | +1.82% | 202,821 |
04/16/2026 | 2.84 | 2.85 | 2.69 | 2.75 | -3.17% | 92,738 |
04/15/2026 | 2.71 | 2.87 | 2.56 | 2.84 | +5.58% | 130,931 |
04/14/2026 | 2.62 | 2.84 | 2.56 | 2.69 | +3.07% | 186,840 |
04/13/2026 | 2.40 | 2.63 | 2.40 | 2.61 | +6.97% | 113,625 |
04/10/2026 | 2.45 | 2.49 | 2.36 | 2.44 | 0.00% | 126,064 |
04/09/2026 | 2.50 | 2.53 | 2.40 | 2.44 | -3.56% | 80,775 |
04/08/2026 | 2.52 | 2.65 | 2.48 | 2.53 | +2.02% | 99,625 |
04/07/2026 | 2.58 | 2.62 | 2.42 | 2.48 | -4.98% | 111,381 |
04/06/2026 | 2.71 | 2.75 | 2.51 | 2.61 | -1.51% | 155,878 |
04/02/2026 | 2.76 | 2.76 | 2.56 | 2.65 | -4.68% | 179,442 |
04/01/2026 | 3.25 | 3.25 | 2.77 | 2.78 | -7.95% | 168,549 |
03/31/2026 | 3.00 | 3.09 | 2.90 | 3.02 | +3.07% | 150,015 |
03/31/2026 |
-$2.46 Earnings | |||||
03/30/2026 | 2.95 | 2.96 | 2.76 | 2.93 | +5.78% | 102,170 |
03/27/2026 | 3.06 | 3.09 | 2.73 | 2.77 | -10.36% | 174,787 |
03/26/2026 | 3.20 | 3.29 | 3.03 | 3.09 | -2.83% | 83,318 |
03/25/2026 | 3.16 | 3.20 | 3.11 | 3.18 | +0.95% | 54,397 |
03/24/2026 | 3.22 | 3.31 | 3.10 | 3.15 | -4.83% | 47,451 |
03/23/2026 | 3.29 | 3.40 | 3.21 | 3.31 | +2.16% | 92,261 |
03/20/2026 | 3.12 | 3.26 | 3.03 | 3.24 | +4.18% | 230,455 |
03/19/2026 | 3.10 | 3.22 | 3.04 | 3.11 | -1.27% | 70,256 |
03/18/2026 | 3.28 | 3.36 | 3.09 | 3.15 | -6.25% | 87,090 |
03/17/2026 | 3.38 | 3.43 | 3.30 | 3.36 | -0.59% | 45,319 |
03/16/2026 | 3.39 | 3.40 | 3.24 | 3.38 | +2.11% | 49,073 |
03/13/2026 | 3.37 | 3.46 | 3.23 | 3.31 | -1.49% | 60,516 |
03/12/2026 | 3.47 | 3.48 | 3.32 | 3.36 | -4.00% | 79,823 |
03/11/2026 | 3.48 | 3.60 | 3.42 | 3.50 | +0.29% | 51,324 |
03/10/2026 | 3.54 | 3.58 | 3.41 | 3.49 | -0.29% | 52,828 |
03/09/2026 | 3.44 | 3.50 | 3.24 | 3.50 | +1.74% | 72,826 |
03/06/2026 | 3.42 | 3.48 | 3.30 | 3.44 | -1.15% | 55,386 |
03/05/2026 | 3.41 | 3.53 | 3.40 | 3.48 | 0.00% | 74,051 |
03/04/2026 | 3.46 | 3.57 | 3.35 | 3.48 | +0.29% | 67,932 |
03/03/2026 | 3.40 | 3.51 | 3.22 | 3.47 | -0.57% | 122,635 |
03/02/2026 | 3.32 | 3.54 | 3.28 | 3.49 | +3.56% | 87,792 |
02/27/2026 | 3.47 | 3.48 | 3.35 | 3.37 | -3.71% | 54,432 |
02/26/2026 | 3.54 | 3.55 | 3.35 | 3.50 | -0.85% | 61,460 |
02/25/2026 | 3.45 | 3.62 | 3.40 | 3.53 | +4.44% | 92,552 |
02/24/2026 | 3.32 | 3.52 | 3.32 | 3.38 | +1.81% | 58,364 |
02/23/2026 | 3.54 | 3.57 | 3.30 | 3.32 | -8.03% | 56,593 |
02/20/2026 | 3.65 | 3.67 | 3.50 | 3.61 | -1.63% | 60,635 |
02/19/2026 | 3.60 | 3.69 | 3.48 | 3.67 | +1.10% | 60,079 |
02/18/2026 | 3.58 | 3.74 | 3.54 | 3.63 | +0.83% | 50,970 |
02/17/2026 | 3.88 | 3.92 | 3.59 | 3.60 | -7.46% | 62,205 |
02/13/2026 | 3.85 | 3.96 | 3.83 | 3.89 | +1.04% | 69,130 |
02/12/2026 | 3.99 | 3.99 | 3.78 | 3.85 | -2.53% | 77,093 |
02/11/2026 | 4.26 | 4.29 | 3.84 | 3.95 | -7.28% | 131,578 |
02/10/2026 | 4.30 | 4.37 | 4.18 | 4.26 | -0.93% | 36,032 |
02/09/2026 | 4.36 | 4.38 | 4.16 | 4.30 | -2.27% | 74,991 |
02/06/2026 | 4.24 | 4.47 | 4.24 | 4.40 | +6.54% | 111,170 |
02/05/2026 | 4.60 | 4.62 | 4.12 | 4.13 | -10.22% | 169,175 |
02/04/2026 | 4.83 | 4.83 | 4.56 | 4.60 | -4.76% | 85,873 |
02/03/2026 | 4.85 | 4.96 | 4.62 | 4.83 | -0.41% | 65,189 |
02/02/2026 | 4.90 | 4.99 | 4.79 | 4.85 | -1.02% | 47,726 |
01/30/2026 | 4.76 | 5.00 | 4.75 | 4.90 | +1.66% | 92,863 |
01/29/2026 | 4.80 | 4.85 | 4.60 | 4.82 | 0.00% | 100,243 |
01/28/2026 | 4.97 | 5.01 | 4.74 | 4.82 | -1.83% | 116,396 |
01/27/2026 | 4.93 | 4.95 | 4.77 | 4.91 | -0.41% | 93,552 |
01/26/2026 | 5.00 | 5.00 | 4.82 | 4.93 | -1.40% | 109,047 |
01/23/2026 | 5.03 | 5.08 | 4.91 | 5.00 | -2.53% | 74,389 |
01/22/2026 | 5.09 | 5.25 | 5.00 | 5.13 | +2.60% | 77,799 |
01/21/2026 | 5.05 | 5.26 | 4.95 | 5.00 | -1.19% | 88,449 |
01/20/2026 | 5.10 | 5.15 | 4.77 | 5.06 | -2.32% | 158,350 |
01/16/2026 | 5.21 | 5.35 | 5.04 | 5.18 | +0.39% | 186,333 |
01/15/2026 | 5.20 | 5.34 | 5.12 | 5.16 | -2.82% | 119,036 |
01/14/2026 | 5.30 | 5.34 | 5.19 | 5.31 | -0.75% | 74,162 |
01/13/2026 | 5.63 | 5.65 | 5.30 | 5.35 | -5.64% | 170,075 |