Workhorse Group Stock Price History
NASDAQ: WKHSIndustrialsAuto ManufacturingUSD
2.95+0.03 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WKHS price history at a glance
The price history for Workhorse Group (WKHS) on this page begins on May 31, 2010, when the stock closed at $30,300.00; it most recently closed at $2.95 on October 5, 2026. The highest price in this record is $128,880.00, reached on February 1, 2021; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, WKHS finished higher in 4 and lower in 11. Its best year was 2020 (+544.3%) and its worst was 2025 (-95.6%).
Over roughly 16 years the share price changed -100.0%, a -43.2% compound annual price return (excluding dividends). In the last 12 months alone, WKHS has lost 77.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $128,880.00
- Date of high
- Feb 1, 2021
- Low since 2010
- $2.31
- Date of low
- Apr 27, 2026
- 52-week high
- $13.56
- 52-week low
- $2.31
- Last close
- $2.95
WKHS returns
1 week
-0.67%
1 month
-4.22%
3 months
+11.32%
6 months
+20.90%
Year to date
-42.04%
1 year
-77.45%
3 years
-99.78%
5 years
-99.98%
WKHS price return, excluding dividends.
WKHS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.95 | -46.94% |
| 2025 | 5.56 | -95.62% |
| 2024 | 126.90 | -88.25% |
| 2023 | 1,080.00 | -76.32% |
| 2022 | 4,560.00 | -65.14% |
| 2021 | 13,080.00 | -77.96% |
| 2020 | 59,340.00 | +544.30% |
| 2019 | 9,210.00 | +288.61% |
| 2018 | 2,370.00 | -69.14% |
| 2017 | 7,680.00 | -63.74% |
| 2016 | 21,180.00 | -8.90% |
| 2015 | 23,250.00 | +384.38% |
| 2014 | 4,800.00 | +31.15% |
| 2013 | 3,660.00 | -46.96% |
| 2012 | 6,900.00 | -47.73% |
| 2011 | 13,200.00 | -51.11% |
| 2010* | 27,000.00 | -10.89% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
WKHS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.92 | 2.98 | 2.91 | 2.95 | +1.03% | |
| 2.90 | 3.00 | 2.88 | 2.92 | -0.68% | |
| 2.96 | 2.99 | 2.89 | 2.94 | 0.00% | |
| 3.02 | 3.06 | 2.92 | 2.94 | -0.34% | |
| 3.00 | 3.00 | 2.91 | 2.95 | -0.67% | |
| 2.98 | 2.99 | 2.90 | 2.97 | +1.02% | |
| 2.97 | 3.05 | 2.92 | 2.94 | +0.34% | |
| 2.90 | 2.96 | 2.85 | 2.93 | +1.03% | |
| 2.89 | 2.95 | 2.84 | 2.90 | 0.00% | |
| 2.94 | 2.99 | 2.84 | 2.90 | +1.05% | |
| 2.95 | 2.98 | 2.86 | 2.87 | -1.37% | |
| 2.93 | 2.98 | 2.90 | 2.91 | -3.64% | |
| 3.01 | 3.08 | 2.93 | 3.02 | -0.33% | |
| 3.05 | 3.13 | 2.98 | 3.03 | +1.00% | |
| 2.95 | 3.00 | 2.82 | 3.00 | +4.90% | |
| 3.03 | 3.07 | 2.86 | 2.86 | -5.92% | |
| 3.03 | 3.18 | 3.02 | 3.04 | +0.33% | |
| 3.05 | 3.07 | 2.95 | 3.03 | -0.66% | |
| 2.98 | 3.07 | 2.95 | 3.05 | +2.01% | |
| 3.01 | 3.04 | 2.95 | 2.99 | -0.66% | |
| 3.08 | 3.08 | 2.98 | 3.01 | -0.99% | |
| 3.08 | 3.14 | 3.01 | 3.04 | -1.30% | |
| 3.09 | 3.17 | 3.05 | 3.08 | -0.65% | |
| 3.07 | 3.14 | 2.95 | 3.10 | +0.32% | |
| 3.13 | 3.14 | 3.03 | 3.09 | -1.59% | |
| 3.29 | 3.39 | 3.10 | 3.14 | -3.68% | |
| 3.59 | 3.85 | 3.26 | 3.26 | -8.43% | |
| 3.41 | 4.05 | 3.38 | 3.56 | +3.79% | |
| 3.12 | 3.45 | 3.11 | 3.43 | +11.73% | |
| 3.16 | 3.25 | 3.06 | 3.07 | -3.15% | |
| 3.07 | 3.33 | 3.03 | 3.17 | +4.97% | |
| 3.13 | 3.21 | 2.98 | 3.02 | -3.82% | |
| 3.25 | 3.26 | 3.07 | 3.14 | +0.64% | |
| 3.26 | 3.33 | 3.07 | 3.12 | -3.41% | |
| 3.22 | 3.54 | 3.22 | 3.23 | +2.54% | |
| 3.27 | 3.33 | 3.13 | 3.15 | -5.69% | |
| 3.24 | 3.35 | 3.10 | 3.34 | +7.40% | |
| 3.30 | 3.35 | 3.11 | 3.11 | -6.04% | |
| 3.08 | 3.49 | 3.07 | 3.31 | +8.17% | |
| 2.95 | 3.26 | 2.88 | 3.06 | +0.66% | |
| 3.05 | 3.25 | 3.00 | 3.04 | -1.62% | |
| 3.13 | 3.25 | 2.96 | 3.09 | -1.28% | |
| 3.16 | 3.20 | 3.07 | 3.13 | -1.26% | |
| 3.36 | 3.39 | 3.16 | 3.17 | -4.80% | |
| 3.24 | 3.50 | 3.22 | 3.33 | +3.10% | |
| 3.44 | 3.49 | 3.23 | 3.23 | -7.98% | |
| 3.40 | 3.55 | 3.31 | 3.51 | +2.93% | |
| 3.14 | 3.49 | 3.11 | 3.41 | +9.29% | |
| 3.12 | 3.21 | 3.01 | 3.12 | +2.30% | |
| 3.25 | 3.25 | 3.03 | 3.05 | -3.79% | |
| 3.10 | 3.22 | 3.00 | 3.17 | +3.26% | |
| 2.97 | 3.20 | 2.83 | 3.07 | +3.37% | |
| 2.77 | 2.97 | 2.75 | 2.97 | +7.22% | |
| 2.77 | 2.90 | 2.71 | 2.77 | +2.21% | |
| 2.76 | 2.80 | 2.57 | 2.71 | -1.81% | |
| 2.75 | 2.86 | 2.66 | 2.76 | -1.08% | |
| 2.76 | 2.82 | 2.69 | 2.79 | +0.72% | |
| 2.77 | 2.82 | 2.68 | 2.77 | +0.36% | |
| 2.66 | 2.82 | 2.66 | 2.76 | +4.94% | |
| 2.62 | 2.70 | 2.58 | 2.63 | -2.23% | |
| 2.58 | 2.70 | 2.57 | 2.69 | +3.07% | |
| 2.63 | 2.73 | 2.56 | 2.61 | -1.14% | |
| 2.67 | 2.71 | 2.57 | 2.64 | 0.00% | |
| 2.69 | 2.69 | 2.56 | 2.64 | -0.38% | |
| 2.72 | 2.74 | 2.63 | 2.65 | -0.38% | |
| 2.67 | 2.72 | 2.60 | 2.66 | +0.38% | |
| 2.67 | 2.69 | 2.56 | 2.65 | -2.21% | |
| 2.80 | 2.83 | 2.67 | 2.71 | -3.21% | |
| 2.72 | 2.87 | 2.69 | 2.80 | +4.87% | |
| 3.05 | 3.22 | 2.66 | 2.67 | -9.18% | |
| 3.03 | 3.34 | 2.89 | 2.94 | -4.23% | |
| 3.01 | 3.11 | 2.92 | 3.07 | +0.99% | |
| 2.95 | 3.13 | 2.90 | 3.04 | +1.67% | |
| 2.78 | 3.03 | 2.78 | 2.99 | +5.65% | |
| 2.83 | 2.88 | 2.75 | 2.83 | +2.54% | |
| 2.81 | 2.88 | 2.71 | 2.76 | -1.43% | |
| 2.87 | 2.98 | 2.80 | 2.80 | -2.78% | |
| 3.01 | 3.01 | 2.88 | 2.88 | -4.95% | |
| 2.84 | 3.12 | 2.81 | 3.03 | +7.07% | |
| 2.85 | 2.97 | 2.79 | 2.83 | +1.43% | |
| 2.86 | 2.96 | 2.77 | 2.79 | -2.79% | |
| 3.12 | 3.20 | 2.83 | 2.87 | -4.01% | |
| 3.19 | 3.19 | 2.94 | 2.99 | -4.78% | |
| 3.08 | 3.18 | 3.01 | 3.14 | +1.95% | |
| 3.13 | 3.25 | 3.06 | 3.08 | -2.84% | |
| 3.28 | 3.40 | 3.00 | 3.17 | -3.06% | |
| 3.40 | 3.44 | 3.19 | 3.27 | -0.30% | |
| 3.41 | 3.58 | 3.18 | 3.28 | -4.93% | |
| 3.55 | 3.58 | 3.34 | 3.45 | -3.90% | |
| 3.63 | 3.71 | 3.55 | 3.59 | -3.49% | |
| 3.71 | 3.90 | 3.68 | 3.72 | -0.80% | |
| 3.92 | 3.96 | 3.64 | 3.75 | -2.09% | |
| 4.57 | 4.68 | 3.80 | 3.83 | -16.01% | |
| 3.72 | 4.72 | 3.68 | 4.56 | +23.24% | |
| 3.40 | 3.84 | 3.40 | 3.70 | +8.82% | |
| 3.27 | 3.49 | 3.26 | 3.40 | +6.58% | |
| 3.16 | 3.35 | 3.12 | 3.19 | +0.63% | |
| 3.04 | 3.20 | 2.92 | 3.17 | +4.62% | |
| 2.87 | 3.10 | 2.81 | 3.03 | +7.07% | |
| 3.00 | 3.00 | 2.82 | 2.83 | -5.03% | |
| 3.00 | 3.06 | 2.91 | 2.98 | -0.17% | |
| 3.46 | 3.52 | 2.98 | 2.99 | -17.54% | |
| 3.60 | 4.09 | 3.45 | 3.62 | +2.26% | |
| 3.42 | 3.70 | 3.39 | 3.54 | +3.51% | |
| 3.60 | 3.73 | 3.38 | 3.42 | -5.00% | |
| 3.49 | 3.88 | 3.36 | 3.60 | +2.56% | |
| 3.63 | 3.74 | 3.35 | 3.51 | -3.31% | |
| 4.04 | 4.07 | 3.54 | 3.63 | -10.81% | |
| 3.19 | 4.26 | 3.18 | 4.07 | +27.99% | |
| 3.25 | 3.28 | 3.11 | 3.18 | -1.24% | |
| 3.30 | 3.40 | 3.15 | 3.22 | -0.92% | |
| 2.93 | 3.43 | 2.89 | 3.25 | +12.07% | |
| 2.35 | 3.16 | 2.35 | 2.90 | +23.93% | |
| 2.44 | 2.44 | 2.31 | 2.34 | -3.31% | |
| 2.56 | 2.60 | 2.36 | 2.42 | -5.10% | |
| 2.70 | 2.76 | 2.52 | 2.55 | -4.49% | |
| 2.70 | 2.70 | 2.53 | 2.67 | +0.38% | |
| 2.82 | 2.99 | 2.59 | 2.66 | -6.67% | |
| 2.95 | 3.00 | 2.81 | 2.85 | -2.06% | |
| 2.90 | 3.00 | 2.85 | 2.91 | 0.00% | |
| 2.81 | 2.93 | 2.72 | 2.91 | +3.93% | |
| 2.83 | 2.96 | 2.74 | 2.80 | +1.82% | |
| 2.84 | 2.85 | 2.69 | 2.75 | -3.17% | |
| 2.71 | 2.87 | 2.56 | 2.84 | +5.58% | |
| 2.62 | 2.84 | 2.56 | 2.69 | +3.07% | |
| 2.40 | 2.63 | 2.40 | 2.61 | +6.97% | |
| 2.45 | 2.49 | 2.36 | 2.44 | 0.00% | |
| 2.50 | 2.53 | 2.40 | 2.44 | -3.56% | |
| 2.52 | 2.65 | 2.48 | 2.53 | +2.02% | |
| 2.58 | 2.62 | 2.42 | 2.48 | -4.98% | |
| 2.71 | 2.75 | 2.51 | 2.61 | -1.51% | |
| 2.76 | 2.76 | 2.56 | 2.65 | -4.68% | |
| 3.25 | 3.25 | 2.77 | 2.78 | -7.95% | |
| 3.00 | 3.09 | 2.90 | 3.02 | +3.07% | |
| 2.95 | 2.96 | 2.76 | 2.93 | +5.78% | |
| 3.06 | 3.09 | 2.73 | 2.77 | -10.36% | |
| 3.20 | 3.29 | 3.03 | 3.09 | -2.83% | |
| 3.16 | 3.20 | 3.11 | 3.18 | +0.95% | |
| 3.22 | 3.31 | 3.10 | 3.15 | -4.83% | |
| 3.29 | 3.40 | 3.21 | 3.31 | +2.16% | |
| 3.12 | 3.26 | 3.03 | 3.24 | +4.18% | |
| 3.10 | 3.22 | 3.04 | 3.11 | -1.27% | |
| 3.28 | 3.36 | 3.09 | 3.15 | -6.25% | |
| 3.38 | 3.43 | 3.30 | 3.36 | -0.59% | |
| 3.39 | 3.40 | 3.24 | 3.38 | +2.11% | |
| 3.37 | 3.46 | 3.23 | 3.31 | -1.49% | |
| 3.47 | 3.48 | 3.32 | 3.36 | -4.00% | |
| 3.48 | 3.60 | 3.42 | 3.50 | +0.29% | |
| 3.54 | 3.58 | 3.41 | 3.49 | -0.29% | |
| 3.44 | 3.50 | 3.24 | 3.50 | +1.74% | |
| 3.42 | 3.48 | 3.30 | 3.44 | -1.15% | |
| 3.41 | 3.53 | 3.40 | 3.48 | 0.00% | |
| 3.46 | 3.57 | 3.35 | 3.48 | +0.29% | |
| 3.40 | 3.51 | 3.22 | 3.47 | -0.57% | |
| 3.32 | 3.54 | 3.28 | 3.49 | +3.56% | |
| 3.47 | 3.48 | 3.35 | 3.37 | -3.71% | |
| 3.54 | 3.55 | 3.35 | 3.50 | -0.85% | |
| 3.45 | 3.62 | 3.40 | 3.53 | +4.44% | |
| 3.32 | 3.52 | 3.32 | 3.38 | +1.81% | |
| 3.54 | 3.57 | 3.30 | 3.32 | -8.03% | |
| 3.65 | 3.67 | 3.50 | 3.61 | -1.63% | |
| 3.60 | 3.69 | 3.48 | 3.67 | +1.10% | |
| 3.58 | 3.74 | 3.54 | 3.63 | +0.83% | |
| 3.88 | 3.92 | 3.59 | 3.60 | -7.46% | |
| 3.85 | 3.96 | 3.83 | 3.89 | +1.04% | |
| 3.99 | 3.99 | 3.78 | 3.85 | -2.53% | |
| 4.26 | 4.29 | 3.84 | 3.95 | -7.28% | |
| 4.30 | 4.37 | 4.18 | 4.26 | -0.93% | |
| 4.36 | 4.38 | 4.16 | 4.30 | -2.27% | |
| 4.24 | 4.47 | 4.24 | 4.40 | +6.54% | |
| 4.60 | 4.62 | 4.12 | 4.13 | -10.22% | |
| 4.83 | 4.83 | 4.56 | 4.60 | -4.76% | |
| 4.85 | 4.96 | 4.62 | 4.83 | -0.41% | |
| 4.90 | 4.99 | 4.79 | 4.85 | -1.02% | |
| 4.76 | 5.00 | 4.75 | 4.90 | +1.66% | |
| 4.80 | 4.85 | 4.60 | 4.82 | 0.00% | |
| 4.97 | 5.01 | 4.74 | 4.82 | -1.83% | |
| 4.93 | 4.95 | 4.77 | 4.91 | -0.41% | |
| 5.00 | 5.00 | 4.82 | 4.93 | -1.40% | |
| 5.03 | 5.08 | 4.91 | 5.00 | -2.53% | |
| 5.09 | 5.25 | 5.00 | 5.13 | +2.60% | |
| 5.05 | 5.26 | 4.95 | 5.00 | -1.19% | |
| 5.10 | 5.15 | 4.77 | 5.06 | -2.32% | |
| 5.21 | 5.35 | 5.04 | 5.18 | +0.39% | |
| 5.20 | 5.34 | 5.12 | 5.16 | -2.82% | |
| 5.30 | 5.34 | 5.19 | 5.31 | -0.75% | |
| 5.63 | 5.65 | 5.30 | 5.35 | -5.64% | |
| 5.34 | 5.67 | 5.12 | 5.67 | +5.39% | |
| 5.57 | 5.58 | 5.33 | 5.38 | -2.36% | |
| 5.30 | 5.65 | 5.20 | 5.51 | +2.80% | |
| 5.76 | 5.80 | 5.30 | 5.36 | -7.75% | |
| 5.90 | 5.90 | 5.57 | 5.81 | -0.17% | |
| 5.63 | 6.00 | 5.54 | 5.82 | +4.68% | |
| 5.19 | 5.59 | 5.14 | 5.56 | +9.23% | |
| 5.25 | 5.27 | 5.01 | 5.09 | -3.42% | |
| 5.41 | 5.53 | 5.24 | 5.27 | -3.13% | |
| 5.47 | 5.71 | 5.36 | 5.44 | -2.68% | |
| 5.52 | 5.59 | 5.20 | 5.59 | +0.54% | |
| 5.42 | 5.68 | 5.26 | 5.56 | +1.65% | |
| 5.53 | 5.53 | 5.10 | 5.47 | -2.15% | |
| 5.40 | 6.00 | 5.40 | 5.59 | +3.90% | |
| 5.34 | 5.57 | 5.10 | 5.38 | +2.67% | |
| 5.45 | 5.72 | 5.23 | 5.24 | -3.68% | |
| 5.71 | 5.78 | 5.43 | 5.44 | -4.90% | |
| 5.84 | 5.94 | 5.40 | 5.72 | -4.03% | |
| 6.44 | 6.59 | 5.83 | 5.96 | -8.45% | |
| 6.42 | 6.77 | 6.10 | 6.51 | +0.77% | |
| 6.46 | 6.60 | 5.80 | 6.46 | -1.15% | |
| 6.94 | 7.13 | 6.39 | 6.54 | -8.47% | |
| 7.12 | 7.29 | 6.30 | 7.14 | -5.93% | |
| 10.80 | 11.80 | 6.60 | 7.59 | -19.01% | |
| 10.13 | 10.16 | 9.24 | 9.37 | -8.44% | |
| 10.25 | 10.44 | 9.85 | 10.24 | -5.12% | |
| 9.72 | 10.80 | 9.72 | 10.79 | +10.71% | |
| 10.08 | 10.26 | 9.48 | 9.74 | -3.56% | |
| 10.39 | 10.68 | 9.84 | 10.10 | -5.18% | |
| 10.44 | 10.75 | 10.20 | 10.66 | +2.30% | |
| 11.14 | 11.28 | 9.84 | 10.42 | -6.97% | |
| 12.24 | 12.96 | 10.60 | 11.20 | -6.14% | |
| 10.78 | 12.84 | 10.56 | 11.93 | +12.95% | |
| 11.66 | 11.66 | 9.37 | 10.56 | -5.88% | |
| 8.64 | 12.36 | 8.56 | 11.22 | +28.26% | |
| 8.83 | 8.88 | 7.85 | 8.75 | -3.95% | |
| 6.71 | 10.31 | 6.48 | 9.11 | +37.75% | |
| 7.46 | 7.46 | 6.36 | 6.61 | -10.99% | |
| 7.80 | 8.10 | 7.21 | 7.43 | -5.93% | |
| 8.22 | 8.22 | 7.45 | 7.90 | -5.46% | |
| 8.58 | 8.86 | 8.26 | 8.35 | -1.97% | |
| 9.60 | 9.60 | 8.30 | 8.52 | -9.32% | |
| 9.84 | 10.80 | 8.84 | 9.40 | -0.51% | |
| 9.98 | 10.02 | 9.13 | 9.44 | -5.75% | |
| 10.62 | 10.68 | 9.96 | 10.02 | -4.68% | |
| 10.67 | 10.87 | 10.09 | 10.51 | -0.45% | |
| 11.16 | 11.24 | 10.20 | 10.56 | -5.07% | |
| 11.82 | 12.00 | 11.04 | 11.12 | -8.22% | |
| 12.24 | 12.24 | 11.68 | 12.12 | 0.00% | |
| 12.60 | 12.60 | 12.00 | 12.12 | -4.72% | |
| 12.84 | 12.96 | 12.48 | 12.72 | -1.85% | |
| 13.20 | 13.20 | 12.72 | 12.96 | -0.92% | |
| 13.32 | 13.32 | 12.84 | 13.08 | -0.91% | |
| 13.32 | 13.44 | 12.96 | 13.20 | 0.00% | |
| 12.72 | 13.20 | 12.72 | 13.20 | +3.77% | |
| 13.32 | 13.32 | 12.48 | 12.72 | -5.36% | |
| 13.32 | 13.56 | 12.84 | 13.44 | +1.82% | |
| 12.60 | 13.32 | 12.36 | 13.20 | +6.80% | |
| 12.48 | 12.54 | 12.12 | 12.36 | -0.96% | |
| 13.20 | 13.32 | 12.36 | 12.48 | -5.45% | |
| 13.44 | 13.50 | 12.84 | 13.20 | 0.00% | |
| 13.08 | 13.32 | 12.72 | 13.20 | 0.00% | |
| 12.60 | 13.32 | 12.36 | 13.20 | +5.77% | |
| 13.32 | 13.32 | 12.24 | 12.48 | -4.59% | |
| 13.32 | 13.32 | 12.96 | 13.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WKHS chart for longer ranges.