Workhorse Group, Inc. - Common Stock (WKHS)

Historical Prices For Workhorse Group, Inc. - Common Stock (WKHS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.68	1.69	1.46	1.47	556,941	1.47
4/01/2025	1.83	1.83	1.65	1.69	347,816	1.69
3/31/2025	2.03	2.05	1.83	1.84	511,516	1.84
3/28/2025	2.03	2.05	1.83	1.94	413,469	1.94
3/27/2025	2.12	2.18	2.04	2.05	246,058	2.05
3/26/2025	2.33	2.40	2.07	2.10	514,988	2.10
3/25/2025	2.20	2.89	2.13	2.31	1,225,900	2.31
3/24/2025	2.16	2.34	2.15	2.19	416,040	2.19
3/21/2025	2.15	2.18	2.04	2.13	327,847	2.13
3/20/2025	2.04	2.25	2.01	2.20	435,158	2.20
3/19/2025	2.15	2.18	1.91	2.06	600,263	2.06
3/18/2025	2.08	2.29	2.06	2.12	572,801	2.12
3/17/2025	2.65	2.90	2.03	2.03	937,233	2.03
3/14/2025	0.21	0.22	0.19	0.21	5,902,670	2.60
3/13/2025	0.26	0.26	0.20	0.21	8,769,572	2.58
3/12/2025	0.30	0.32	0.26	0.27	7,481,380	3.35
3/11/2025	0.34	0.37	0.32	0.36	2,775,271	4.56
3/10/2025	0.35	0.36	0.32	0.33	3,052,173	4.10
3/07/2025	0.35	0.36	0.33	0.35	3,153,705	4.35
3/06/2025	0.37	0.37	0.33	0.35	6,355,877	4.41
3/05/2025	0.37	0.37	0.34	0.36	3,337,711	4.53
3/04/2025	0.38	0.38	0.34	0.37	4,594,502	4.57
3/03/2025	0.43	0.43	0.38	0.39	2,965,887	4.84
2/28/2025	0.45	0.45	0.40	0.43	1,660,636	5.34
2/27/2025	0.48	0.48	0.43	0.45	1,553,133	5.58
2/26/2025	0.46	0.48	0.42	0.47	4,951,380	5.85
2/25/2025	0.48	0.48	0.46	0.46	1,665,020	5.77
2/24/2025	0.50	0.50	0.46	0.49	2,255,065	6.13
2/21/2025	0.52	0.52	0.48	0.49	2,444,497	6.08
2/20/2025	0.56	0.56	0.52	0.52	1,689,655	6.49
2/19/2025	0.54	0.58	0.52	0.56	1,521,571	7.00
2/18/2025	0.58	0.59	0.54	0.55	2,213,475	6.82
2/14/2025	0.57	0.60	0.56	0.58	2,128,847	7.21
2/13/2025	0.54	0.60	0.52	0.58	4,258,308	7.28
2/12/2025	0.49	0.56	0.49	0.53	2,014,901	6.61
2/11/2025	0.52	0.52	0.50	0.50	992,466	6.25
2/10/2025	0.49	0.53	0.48	0.52	1,815,033	6.49
2/07/2025	0.51	0.52	0.48	0.49	1,373,240	6.08
2/06/2025	0.55	0.56	0.51	0.52	2,117,804	6.50
2/05/2025	0.53	0.56	0.51	0.54	1,405,950	6.79
2/04/2025	0.49	0.53	0.48	0.53	1,606,864	6.57
2/03/2025	0.50	0.50	0.46	0.48	2,518,496	6.06
1/31/2025	0.52	0.55	0.49	0.52	2,653,206	6.45
1/30/2025	0.54	0.55	0.52	0.52	1,364,488	6.54
1/29/2025	0.55	0.56	0.50	0.53	2,533,149	6.65
1/28/2025	0.56	0.58	0.52	0.55	3,223,196	6.92
1/27/2025	0.60	0.60	0.53	0.56	3,493,664	7.01
1/24/2025	0.56	0.63	0.56	0.59	3,504,215	7.44
1/23/2025	0.62	0.62	0.56	0.57	5,116,553	7.13
1/22/2025	0.67	0.68	0.61	0.62	4,281,434	7.80
1/21/2025	0.73	0.73	0.64	0.67	3,415,303	8.36
1/17/2025	0.74	0.74	0.70	0.71	2,261,293	8.82
1/16/2025	0.70	0.73	0.68	0.71	2,361,872	8.90
1/15/2025	0.72	0.73	0.67	0.71	4,095,740	8.90
1/14/2025	0.73	0.75	0.69	0.70	2,779,576	8.80
1/13/2025	0.75	0.75	0.69	0.73	2,884,571	9.10
1/10/2025	0.75	0.77	0.71	0.76	2,955,756	9.53
1/08/2025	0.79	0.79	0.73	0.76	3,558,065	9.54
1/07/2025	0.88	0.88	0.80	0.82	3,000,947	10.23
1/06/2025	0.88	0.92	0.83	0.88	4,441,977	10.96
1/03/2025	0.77	0.87	0.74	0.85	4,417,309	10.58