5 DAY PERFORMANCE
-16.02%
1 MONTH PERFORMANCE
-63.67%
3 MONTH PERFORMANCE
-79.16%
6 MONTH PERFORMANCE
-82.15%
YEAR-TO-DATE PERFORMANCE
-77.78%
1 YEAR PERFORMANCE
-96.69%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.03 | $1.94 (-4.43%) | $2.05 | $1.83 | 413,469 | $49.64 M |
| 03/27/2025 | $2.12 | $2.05 (-3.3%) | $2.18 | $2.04 | 246,500 | $52.46 M |
| 03/26/2025 | $2.33 | $2.10 (-9.87%) | $2.40 | $2.07 | 516,333 | $53.74 M |
| 03/25/2025 | $2.20 | $2.31 (5%) | $2.89 | $2.13 | 1.23 M | $59.11 M |
| 03/24/2025 | $2.16 | $2.19 (1.39%) | $2.34 | $2.15 | 416,100 | $56.04 M |
| 03/21/2025 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.04 | 327,847 | $54.51 M |
| 03/20/2025 | $2.04 | $2.20 (7.84%) | $2.25 | $2.01 | 435,602 | $56.30 M |
| 03/19/2025 | $2.15 | $2.06 (-4.19%) | $2.18 | $1.91 | 601,900 | $52.71 M |
| 03/18/2025 | $2.08 | $2.12 (1.92%) | $2.29 | $2.06 | 573,323 | $54.25 M |
| 03/17/2025 | $2.65 | $2.03 (-23.4%) | $2.90 | $2.03 | 939,708 | $51.95 M |
| 03/14/2025 | $2.68 | $2.60 (-2.99%) | $2.71 | $2.40 | 472,201 | $66.53 M |
| 03/13/2025 | $3.25 | $2.58 (-20.62%) | $3.25 | $2.44 | 703,760 | $66.02 M |
| 03/12/2025 | $3.75 | $3.35 (-10.67%) | $4.06 | $3.26 | 602,738 | $6.86 M |
| 03/11/2025 | $4.24 | $4.56 (7.55%) | $4.59 | $4.00 | 222,161 | $9.34 M |
| 03/10/2025 | $4.44 | $4.10 (-7.66%) | $4.50 | $3.96 | 244,459 | $8.40 M |
| 03/07/2025 | $4.33 | $4.35 (0.46%) | $4.52 | $4.11 | 252,296 | $8.90 M |
| 03/06/2025 | $4.63 | $4.41 (-4.75%) | $4.63 | $4.06 | 510,731 | $9.04 M |
| 03/05/2025 | $4.60 | $4.53 (-1.52%) | $4.69 | $4.25 | 267,984 | $9.28 M |
| 03/04/2025 | $4.75 | $4.57 (-3.79%) | $4.75 | $4.27 | 368,947 | $9.36 M |
| 03/03/2025 | $5.41 | $4.84 (-10.54%) | $5.44 | $4.80 | 237,880 | $9.91 M |
| 02/28/2025 | $5.58 | $5.34 (-4.3%) | $5.58 | $5.01 | 132,850 | $10.93 M |
| 02/27/2025 | $5.96 | $5.58 (-6.38%) | $5.96 | $5.43 | 133,259 | $11.43 M |
| 02/26/2025 | $5.77 | $5.85 (1.39%) | $5.99 | $5.19 | 396,352 | $11.97 M |
| 02/25/2025 | $6.01 | $5.77 (-3.99%) | $6.06 | $5.75 | 134,913 | $11.82 M |
| 02/24/2025 | $6.25 | $6.13 (-1.92%) | $6.25 | $5.76 | 181,184 | $12.54 M |
| 02/21/2025 | $6.48 | $6.09 (-6.02%) | $6.48 | $6.03 | 195,560 | $12.46 M |
| 02/20/2025 | $7.03 | $6.49 (-7.68%) | $7.03 | $6.47 | 136,753 | $13.28 M |
| 02/19/2025 | $6.75 | $7.00 (3.7%) | $7.21 | $6.55 | 122,264 | $14.34 M |
| 02/18/2025 | $7.21 | $6.82 (-5.41%) | $7.34 | $6.76 | 177,394 | $13.95 M |
| 02/14/2025 | $7.14 | $7.21 (0.98%) | $7.54 | $7.00 | 170,307 | $14.76 M |
| 02/13/2025 | $6.80 | $7.28 (7.06%) | $7.55 | $6.50 | 342,257 | $14.90 M |
| 02/12/2025 | $6.16 | $6.61 (7.31%) | $7.00 | $6.13 | 162,016 | $13.54 M |
| 02/11/2025 | $6.50 | $6.25 (-3.85%) | $6.56 | $6.21 | 79,848 | $12.79 M |
| 02/10/2025 | $6.13 | $6.49 (5.87%) | $6.63 | $6.00 | 145,523 | $13.29 M |
| 02/07/2025 | $6.38 | $6.08 (-4.7%) | $6.49 | $6.03 | 109,859 | $12.44 M |
| 02/06/2025 | $6.88 | $6.50 (-5.52%) | $7.04 | $6.40 | 171,841 | $13.31 M |
| 02/05/2025 | $6.63 | $6.79 (2.41%) | $6.98 | $6.42 | 113,153 | $13.89 M |
| 02/04/2025 | $6.06 | $6.57 (8.42%) | $6.67 | $6.03 | 131,162 | $13.45 M |
| 02/03/2025 | $6.22 | $6.06 (-2.57%) | $6.28 | $5.76 | 202,392 | $12.41 M |
| 01/31/2025 | $6.50 | $6.45 (-0.77%) | $6.86 | $6.13 | 212,256 | $13.20 M |
| 01/30/2025 | $6.75 | $6.54 (-3.11%) | $6.84 | $6.51 | 111,648 | $13.39 M |
| 01/29/2025 | $6.88 | $6.65 (-3.34%) | $7.00 | $6.22 | 202,945 | $13.62 M |
| 01/28/2025 | $7.00 | $6.92 (-1.14%) | $7.20 | $6.50 | 259,864 | $14.17 M |
| 01/27/2025 | $7.47 | $7.01 (-6.16%) | $7.47 | $6.66 | 280,352 | $14.36 M |
| 01/24/2025 | $7.00 | $7.44 (6.29%) | $7.90 | $6.94 | 280,336 | $15.23 M |
| 01/23/2025 | $7.75 | $7.14 (-7.87%) | $7.76 | $7.06 | 412,232 | $14.61 M |
| 01/22/2025 | $8.38 | $7.80 (-6.92%) | $8.49 | $7.63 | 344,352 | $15.98 M |
| 01/21/2025 | $9.11 | $8.36 (-8.23%) | $9.13 | $8.03 | 276,272 | $17.11 M |
| 01/17/2025 | $9.22 | $8.82 (-4.34%) | $9.24 | $8.71 | 180,904 | $18.06 M |
| 01/16/2025 | $8.77 | $8.90 (1.48%) | $9.11 | $8.50 | 189,257 | $18.23 M |
| 01/15/2025 | $8.96 | $8.90 (-0.67%) | $9.12 | $8.40 | 328,257 | $18.22 M |
| 01/14/2025 | $9.15 | $8.80 (-3.83%) | $9.37 | $8.63 | 223,025 | $18.01 M |
| 01/13/2025 | $9.38 | $9.10 (-2.99%) | $9.38 | $8.56 | 231,128 | $18.63 M |
| 01/10/2025 | $9.38 | $9.53 (1.6%) | $9.66 | $8.94 | 236,464 | $19.51 M |
| 01/08/2025 | $9.88 | $9.55 (-3.34%) | $9.88 | $9.16 | 284,648 | $19.54 M |
| 01/07/2025 | $11.00 | $10.23 (-7%) | $11.06 | $10.00 | 241,936 | $20.94 M |
| 01/06/2025 | $10.95 | $10.97 (0.18%) | $11.50 | $10.39 | 356,456 | $22.45 M |
| 01/03/2025 | $9.60 | $10.58 (10.21%) | $10.93 | $9.31 | 353,384 | $21.66 M |
| 01/02/2025 | $8.88 | $9.37 (5.52%) | $9.88 | $8.44 | 290,754 | $19.19 M |
| 12/31/2024 | $9.31 | $8.73 (-6.23%) | $9.37 | $8.40 | 381,136 | $17.86 M |
| 12/30/2024 | $9.75 | $9.31 (-4.51%) | $9.75 | $9.06 | 351,592 | $19.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
