WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
5.23
-0.07 (-1.32%)
At close: Dec 5, 2025, 4:00 PM EST
5.50
+0.27 (5.16%)
After-hours: Dec 5, 2025, 7:56 PM EST
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 5.50 | 4.80 | 5.23 | 5.23 | -1.32% | 671,271 |
| Dec 4, 2025 | 4.07 | 5.99 | 4.06 | 5.30 | 5.30 | 24.41% | 699,650 |
| Dec 3, 2025 | 6.05 | 7.12 | 4.26 | 4.26 | 4.26 | -35.94% | 1,127,583 |
| Dec 2, 2025 | 7.07 | 7.41 | 6.30 | 6.65 | 6.65 | -5.94% | 1,185,559 |
| Dec 1, 2025 | 5.50 | 8.36 | 5.29 | 7.07 | 7.07 | 16.09% | 1,612,689 |
| Nov 28, 2025 | 5.05 | 6.64 | 4.95 | 6.09 | 6.09 | 17.34% | 785,620 |
| Nov 26, 2025 | 4.52 | 5.20 | 4.28 | 5.19 | 5.19 | 19.31% | 699,121 |
| Nov 25, 2025 | 4.01 | 4.35 | 3.92 | 4.35 | 4.35 | 5.07% | 25,483 |
| Nov 24, 2025 | 4.13 | 4.45 | 3.87 | 4.14 | 4.14 | -4.17% | 37,071 |
| Nov 21, 2025 | 3.65 | 4.50 | 3.27 | 4.32 | 4.32 | 12.50% | 166,000 |
| Nov 20, 2025 | 3.89 | 4.01 | 3.84 | 3.84 | 3.84 | -2.78% | 17,773 |
| Nov 19, 2025 | 3.78 | 4.05 | 3.77 | 3.95 | 3.95 | 1.18% | 29,800 |
| Nov 18, 2025 | 4.05 | 4.05 | 3.76 | 3.90 | 3.90 | -4.55% | 19,791 |
| Nov 17, 2025 | 4.16 | 4.17 | 3.96 | 4.09 | 4.09 | -4.44% | 22,880 |
| Nov 14, 2025 | 4.33 | 4.39 | 4.03 | 4.28 | 4.28 | -2.73% | 8,856 |
| Nov 13, 2025 | 4.40 | 4.68 | 4.26 | 4.40 | 4.40 | -0.90% | 30,436 |
| Nov 12, 2025 | 4.10 | 4.48 | 4.10 | 4.44 | 4.44 | 8.56% | 42,276 |
| Nov 11, 2025 | 3.84 | 4.09 | 3.76 | 4.09 | 4.09 | 5.96% | 41,938 |
| Nov 10, 2025 | 3.56 | 3.94 | 3.56 | 3.86 | 3.86 | 5.46% | 40,356 |
| Nov 7, 2025 | 3.59 | 3.85 | 3.45 | 3.66 | 3.66 | 0.83% | 40,797 |
| Nov 6, 2025 | 3.45 | 3.64 | 3.40 | 3.63 | 3.63 | 5.22% | 34,565 |
| Nov 5, 2025 | 3.46 | 3.60 | 3.36 | 3.45 | 3.45 | -5.48% | 38,440 |
| Nov 4, 2025 | 3.22 | 3.69 | 3.20 | 3.65 | 3.65 | 11.28% | 238,254 |
| Nov 3, 2025 | 3.42 | 3.58 | 3.28 | 3.28 | 3.28 | -8.64% | 76,864 |
| Oct 31, 2025 | 3.63 | 3.65 | 3.50 | 3.59 | 3.59 | -4.52% | 49,626 |
| Oct 30, 2025 | 3.69 | 3.77 | 3.60 | 3.76 | 3.76 | 2.17% | 53,502 |
| Oct 29, 2025 | 3.34 | 4.09 | 3.34 | 3.68 | 3.68 | 6.05% | 151,785 |
| Oct 28, 2025 | 3.49 | 3.55 | 3.35 | 3.47 | 3.47 | -0.57% | 63,537 |
| Oct 27, 2025 | 3.30 | 3.65 | 3.09 | 3.49 | 3.49 | 5.76% | 150,549 |
| Oct 24, 2025 | 4.02 | 4.12 | 2.79 | 3.30 | 3.30 | -23.26% | 397,532 |
| Oct 23, 2025 | 4.35 | 4.43 | 4.02 | 4.30 | 4.30 | -12.24% | 213,303 |
| Oct 22, 2025 | 4.90 | 5.19 | 4.25 | 4.90 | 4.90 | 25.00% | 1,972,009 |
| Oct 21, 2025 | 3.72 | 4.30 | 3.50 | 3.92 | 3.92 | 9.19% | 2,867,522 |
| Oct 20, 2025 | 3.99 | 3.99 | 3.50 | 3.59 | 3.59 | -10.03% | 134,181 |
| Oct 17, 2025 | 4.08 | 4.55 | 3.70 | 3.99 | 3.99 | -31.91% | 275,794 |
| Oct 16, 2025 | 5.98 | 7.30 | 5.69 | 5.86 | 5.86 | 1.56% | 499,404 |
| Oct 15, 2025 | 6.01 | 6.76 | 5.65 | 5.77 | 5.77 | -22.55% | 302,565 |
| Oct 14, 2025 | 7.37 | 8.00 | 7.00 | 7.45 | 7.45 | -4.12% | 249,416 |
| Oct 13, 2025 | 7.55 | 7.90 | 6.81 | 7.77 | 7.77 | -0.89% | 187,659 |
| Oct 10, 2025 | 9.78 | 9.80 | 7.28 | 7.84 | 7.84 | -13.56% | 604,995 |
| Oct 9, 2025 | 8.00 | 10.50 | 7.58 | 9.07 | 9.07 | 19.82% | 1,099,489 |
| Oct 8, 2025 | 7.69 | 8.18 | 7.36 | 7.57 | 7.57 | 1.20% | 151,056 |
| Oct 7, 2025 | 7.70 | 7.83 | 7.31 | 7.48 | 7.48 | -4.10% | 115,533 |
| Oct 6, 2025 | 7.97 | 8.25 | 7.20 | 7.80 | 7.80 | 0.13% | 177,264 |
| Oct 3, 2025 | 7.50 | 8.48 | 7.50 | 7.79 | 7.79 | -3.83% | 281,374 |
| Oct 2, 2025 | 8.24 | 8.24 | 7.30 | 8.10 | 8.10 | 3.85% | 194,728 |
| Oct 1, 2025 | 7.49 | 8.20 | 7.40 | 7.80 | 7.80 | 4.14% | 238,603 |
| Sep 30, 2025 | 7.48 | 7.80 | 7.23 | 7.49 | 7.49 | 3.45% | 170,043 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.00 | 7.24 | 7.24 | -13.19% | 360,599 |
| Sep 26, 2025 | 8.79 | 8.99 | 7.81 | 8.34 | 8.34 | -5.23% | 851,780 |
| Sep 25, 2025 | 14.96 | 15.50 | 8.21 | 8.80 | 8.80 | -21.78% | 2,839,512 |
| Sep 24, 2025 | 79.28 | 79.80 | 9.71 | 11.25 | 11.25 | -87.66% | 1,516,987 |
| Sep 23, 2025 | 86.00 | 91.20 | 84.90 | 91.20 | 91.20 | 7.29% | 27,764 |
| Sep 22, 2025 | 78.20 | 93.00 | 77.90 | 85.00 | 85.00 | 4.94% | 34,844 |
| Sep 19, 2025 | 78.35 | 81.00 | 76.02 | 81.00 | 81.00 | 1.89% | 2,057 |
| Sep 18, 2025 | 82.50 | 83.00 | 79.20 | 79.50 | 79.50 | -0.87% | 554 |
| Sep 17, 2025 | 83.55 | 85.00 | 79.11 | 80.20 | 80.20 | -0.39% | 706 |
| Sep 16, 2025 | 80.06 | 87.00 | 78.50 | 80.51 | 80.51 | 0.64% | 1,074 |
| Sep 15, 2025 | 79.06 | 80.00 | 78.44 | 80.00 | 80.00 | - | 1,771 |
| Sep 12, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.17% | 102 |
| Sep 11, 2025 | 80.15 | 80.50 | 78.00 | 80.13 | 80.13 | 0.17% | 703 |
| Sep 10, 2025 | 79.99 | 80.00 | 78.00 | 80.00 | 80.00 | - | 135 |
| Sep 9, 2025 | 78.01 | 80.00 | 78.01 | 80.00 | 80.00 | 2.24% | 295 |
| Sep 8, 2025 | 77.50 | 81.94 | 77.50 | 78.25 | 78.25 | 0.32% | 473 |
| Sep 5, 2025 | 77.51 | 80.00 | 77.50 | 78.00 | 78.00 | - | 119 |
| Sep 4, 2025 | 79.00 | 80.00 | 77.50 | 78.00 | 78.00 | -0.51% | 470 |
| Sep 3, 2025 | 79.70 | 80.35 | 77.51 | 78.40 | 78.40 | -1.94% | 2,304 |
| Sep 2, 2025 | 78.22 | 80.00 | 77.51 | 79.95 | 79.95 | 1.49% | 455 |
| Aug 29, 2025 | 79.01 | 80.00 | 78.00 | 78.78 | 78.78 | 0.04% | 337 |
| Aug 28, 2025 | 78.03 | 79.50 | 78.03 | 78.75 | 78.75 | -1.56% | 104 |
| Aug 27, 2025 | 78.31 | 80.00 | 78.00 | 80.00 | 80.00 | 2.16% | 118 |
| Aug 26, 2025 | 78.30 | 80.00 | 77.61 | 78.31 | 78.31 | 0.01% | 677 |
| Aug 25, 2025 | 78.00 | 78.81 | 77.50 | 78.30 | 78.30 | 1.01% | 330 |
| Aug 22, 2025 | 77.51 | 79.00 | 77.50 | 77.52 | 77.52 | 0.27% | 530 |
| Aug 21, 2025 | 77.31 | 79.00 | 77.31 | 77.31 | 77.31 | -3.36% | 121 |
| Aug 20, 2025 | 83.00 | 83.00 | 77.69 | 80.00 | 80.00 | 1.01% | 273 |
| Aug 19, 2025 | 82.00 | 82.00 | 79.00 | 79.20 | 79.20 | 0.17% | 315 |
| Aug 18, 2025 | 80.00 | 80.00 | 78.65 | 79.07 | 79.07 | 2.51% | 576 |
| Aug 15, 2025 | 80.00 | 80.00 | 77.13 | 77.13 | 77.13 | -1.81% | 216 |
| Aug 14, 2025 | 80.00 | 80.00 | 77.11 | 78.55 | 78.55 | 0.64% | 126 |
| Aug 13, 2025 | 77.01 | 80.00 | 77.01 | 78.05 | 78.05 | 0.06% | 118 |
| Aug 12, 2025 | 72.10 | 79.00 | 72.02 | 78.00 | 78.00 | -1.40% | 92 |
| Aug 11, 2025 | 80.10 | 80.10 | 78.66 | 79.11 | 79.11 | -0.54% | 140 |
| Aug 8, 2025 | 79.55 | 80.00 | 79.10 | 79.54 | 79.54 | 0.62% | 575 |
| Aug 7, 2025 | 80.21 | 80.21 | 79.00 | 79.05 | 79.05 | -0.16% | 378 |
| Aug 6, 2025 | 77.80 | 79.84 | 77.00 | 79.18 | 79.18 | -0.83% | 256 |
| Aug 5, 2025 | 85.00 | 85.00 | 78.38 | 79.84 | 79.84 | 3.94% | 317 |
| Aug 4, 2025 | 76.46 | 77.89 | 75.40 | 76.81 | 76.81 | -0.92% | 257 |
| Aug 1, 2025 | 76.20 | 77.70 | 75.40 | 77.52 | 77.52 | -0.23% | 443 |
| Jul 31, 2025 | 77.70 | 77.77 | 69.00 | 77.70 | 77.70 | 0.14% | 859 |
| Jul 30, 2025 | 77.61 | 78.66 | 77.00 | 77.59 | 77.59 | -3.02% | 431 |
| Jul 29, 2025 | 85.00 | 85.00 | 80.00 | 80.01 | 80.01 | -1.83% | 1,336 |
| Jul 28, 2025 | 81.00 | 83.67 | 81.00 | 81.50 | 81.50 | -1.52% | 511 |
| Jul 25, 2025 | 86.00 | 86.00 | 80.92 | 82.76 | 82.76 | -0.29% | 262 |
| Jul 24, 2025 | 79.00 | 86.00 | 79.00 | 83.00 | 83.00 | 1.12% | 1,251 |
| Jul 23, 2025 | 78.02 | 85.00 | 77.00 | 82.08 | 82.08 | 5.20% | 1,067 |
| Jul 22, 2025 | 78.10 | 80.00 | 76.00 | 78.02 | 78.02 | -4.78% | 358 |
| Jul 21, 2025 | 82.00 | 82.00 | 78.80 | 81.94 | 81.94 | 4.12% | 778 |
| Jul 18, 2025 | 78.03 | 81.30 | 78.02 | 78.70 | 78.70 | -0.64% | 802 |
| Jul 17, 2025 | 78.03 | 80.76 | 78.03 | 79.21 | 79.21 | 1.51% | 109 |