WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
1.120
+0.010 (0.90%)
At close: Mar 9, 2026, 4:00 PM EDT
1.150
+0.030 (2.68%)
After-hours: Mar 9, 2026, 4:42 PM EDT
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.08 | 1.13 | 1.05 | 1.13 | - | 1.80% | 15,320 |
| Mar 6, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 10,400 |
| Mar 5, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 20,343 |
| Mar 4, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 31,965 |
| Mar 3, 2026 | 1.17 | 1.21 | 1.10 | 1.12 | 1.12 | -5.88% | 101,690 |
| Mar 2, 2026 | 1.14 | 1.27 | 1.14 | 1.19 | 1.19 | -11.19% | 77,772 |
| Feb 27, 2026 | 1.29 | 1.40 | 1.25 | 1.34 | 1.34 | -1.47% | 30,724 |
| Feb 26, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 17,901 |
| Feb 25, 2026 | 1.33 | 1.52 | 1.26 | 1.40 | 1.40 | 4.48% | 45,469 |
| Feb 24, 2026 | 1.35 | 1.38 | 1.29 | 1.34 | 1.34 | -4.29% | 58,796 |
| Feb 23, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 17,567 |
| Feb 20, 2026 | 1.42 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 22,496 |
| Feb 19, 2026 | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | -0.68% | 18,040 |
| Feb 18, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | -2.01% | 62,191 |
| Feb 17, 2026 | 1.52 | 1.53 | 1.42 | 1.49 | 1.49 | -1.97% | 38,223 |
| Feb 13, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 79,594 |
| Feb 12, 2026 | 1.62 | 1.63 | 1.48 | 1.55 | 1.55 | -4.91% | 71,302 |
| Feb 11, 2026 | 1.56 | 1.65 | 1.50 | 1.63 | 1.63 | 6.54% | 78,275 |
| Feb 10, 2026 | 1.52 | 1.79 | 1.44 | 1.53 | 1.53 | -1.29% | 200,833 |
| Feb 9, 2026 | 1.43 | 1.62 | 1.36 | 1.55 | 1.55 | 12.32% | 233,980 |
| Feb 6, 2026 | 1.39 | 1.44 | 1.26 | 1.38 | 1.38 | 10.40% | 3,168,316 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.23 | 1.25 | 1.25 | -9.42% | 486,682 |
| Feb 4, 2026 | 1.40 | 1.48 | 1.33 | 1.38 | 1.38 | 2.99% | 127,470 |
| Feb 3, 2026 | 1.40 | 1.44 | 1.32 | 1.34 | 1.34 | -5.63% | 79,064 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.29 | 1.42 | 1.42 | -8.97% | 134,661 |
| Jan 30, 2026 | 1.72 | 1.74 | 1.28 | 1.56 | 1.56 | -8.24% | 155,281 |
| Jan 29, 2026 | 1.89 | 1.89 | 1.65 | 1.70 | 1.70 | -11.46% | 176,468 |
| Jan 28, 2026 | 1.78 | 1.99 | 1.76 | 1.92 | 1.92 | 7.87% | 114,460 |
| Jan 27, 2026 | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -4.81% | 97,871 |
| Jan 26, 2026 | 1.85 | 1.93 | 1.81 | 1.87 | 1.87 | 0.54% | 149,135 |
| Jan 23, 2026 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -9.71% | 169,008 |
| Jan 22, 2026 | 2.05 | 2.11 | 1.98 | 2.06 | 2.06 | 0.49% | 48,469 |
| Jan 21, 2026 | 1.95 | 2.18 | 1.94 | 2.05 | 2.05 | -0.97% | 150,968 |
| Jan 20, 2026 | 2.35 | 2.37 | 2.04 | 2.07 | 2.07 | -13.75% | 198,086 |
| Jan 16, 2026 | 2.45 | 2.49 | 2.25 | 2.40 | 2.40 | 1.69% | 186,833 |
| Jan 15, 2026 | 2.61 | 2.61 | 2.33 | 2.36 | 2.36 | -8.17% | 181,910 |
| Jan 14, 2026 | 2.44 | 2.69 | 2.34 | 2.57 | 2.57 | 1.58% | 242,827 |
| Jan 13, 2026 | 2.12 | 2.70 | 2.00 | 2.53 | 2.53 | 20.48% | 711,120 |
| Jan 12, 2026 | 2.16 | 2.27 | 1.99 | 2.10 | 2.10 | -3.67% | 254,094 |
| Jan 9, 2026 | 2.25 | 2.37 | 2.13 | 2.18 | 2.18 | -7.63% | 250,372 |
| Jan 8, 2026 | 2.14 | 2.59 | 2.03 | 2.36 | 2.36 | 22.28% | 4,068,280 |
| Jan 7, 2026 | 2.03 | 2.05 | 1.85 | 1.93 | 1.93 | -6.76% | 294,829 |
| Jan 6, 2026 | 2.08 | 2.18 | 2.05 | 2.07 | 2.07 | -4.61% | 304,658 |
| Jan 5, 2026 | 2.38 | 2.42 | 2.05 | 2.17 | 2.17 | -6.47% | 368,615 |
| Jan 2, 2026 | 2.18 | 2.93 | 2.18 | 2.32 | 2.32 | 6.42% | 1,512,919 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.06 | 2.18 | 2.18 | -25.85% | 700,328 |
| Dec 30, 2025 | 3.23 | 3.30 | 2.60 | 2.94 | 2.94 | -13.78% | 1,011,532 |
| Dec 29, 2025 | 5.40 | 5.94 | 2.90 | 3.41 | 3.41 | 24.00% | 18,089,913 |
| Dec 26, 2025 | 3.36 | 3.36 | 2.66 | 2.75 | 2.75 | -16.16% | 710,607 |
| Dec 24, 2025 | 4.80 | 4.80 | 2.76 | 3.28 | 3.28 | -32.92% | 792,287 |
| Dec 23, 2025 | 4.94 | 5.08 | 4.61 | 4.89 | 4.89 | -7.39% | 332,355 |
| Dec 22, 2025 | 5.44 | 5.67 | 5.01 | 5.28 | 5.28 | -0.75% | 420,971 |
| Dec 19, 2025 | 5.20 | 5.42 | 5.03 | 5.32 | 5.32 | -5.67% | 421,455 |
| Dec 18, 2025 | 5.00 | 5.84 | 4.89 | 5.64 | 5.64 | - | 591,923 |
| Dec 17, 2025 | 5.36 | 5.65 | 4.60 | 5.64 | 5.64 | 4.25% | 909,095 |
| Dec 16, 2025 | 5.97 | 6.79 | 5.25 | 5.41 | 5.41 | -16.51% | 1,135,174 |
| Dec 15, 2025 | 13.10 | 13.47 | 5.99 | 6.48 | 6.48 | -40.00% | 3,245,572 |
| Dec 12, 2025 | 15.31 | 15.41 | 10.30 | 10.80 | 10.80 | -35.75% | 1,275,925 |
| Dec 11, 2025 | 23.19 | 25.01 | 16.27 | 16.81 | 16.81 | -11.53% | 1,762,624 |
| Dec 10, 2025 | 178.00 | 178.00 | 16.05 | 19.00 | 19.00 | -96.59% | 1,309,358 |
| Dec 9, 2025 | 485.00 | 560.01 | 420.00 | 557.00 | 557.00 | 14.85% | 11,223 |
| Dec 8, 2025 | 492.00 | 541.01 | 475.00 | 485.00 | 485.00 | -7.27% | 56,106 |
| Dec 5, 2025 | 490.00 | 550.00 | 480.00 | 523.00 | 523.00 | -1.32% | 6,712 |
| Dec 4, 2025 | 407.00 | 599.00 | 406.01 | 530.00 | 530.00 | 24.41% | 6,996 |
| Dec 3, 2025 | 605.00 | 712.00 | 426.00 | 426.00 | 426.00 | -35.94% | 11,275 |
| Dec 2, 2025 | 707.00 | 741.00 | 630.00 | 665.00 | 665.00 | -5.94% | 11,855 |
| Dec 1, 2025 | 550.00 | 836.00 | 529.00 | 707.00 | 707.00 | 16.09% | 16,126 |
| Nov 28, 2025 | 505.00 | 663.99 | 495.00 | 609.00 | 609.00 | 17.34% | 7,856 |
| Nov 26, 2025 | 452.00 | 520.00 | 427.92 | 519.00 | 519.00 | 19.31% | 6,991 |
| Nov 25, 2025 | 401.00 | 435.00 | 392.00 | 435.00 | 435.00 | 5.07% | 254 |
| Nov 24, 2025 | 413.00 | 445.00 | 386.80 | 414.00 | 414.00 | -4.17% | 370 |
| Nov 21, 2025 | 365.00 | 450.00 | 327.00 | 432.00 | 432.00 | 12.50% | 1,660 |
| Nov 20, 2025 | 389.00 | 401.00 | 384.00 | 384.00 | 384.00 | -2.78% | 177 |
| Nov 19, 2025 | 378.00 | 405.42 | 377.01 | 395.00 | 395.00 | 1.18% | 298 |
| Nov 18, 2025 | 405.00 | 405.00 | 376.01 | 390.41 | 390.41 | -4.55% | 197 |
| Nov 17, 2025 | 416.00 | 417.00 | 396.00 | 409.00 | 409.00 | -4.44% | 228 |
| Nov 14, 2025 | 433.00 | 438.58 | 403.00 | 428.00 | 428.00 | -2.73% | 88 |
| Nov 13, 2025 | 440.00 | 467.99 | 426.01 | 440.00 | 440.00 | -0.90% | 304 |
| Nov 12, 2025 | 410.00 | 448.00 | 410.00 | 443.98 | 443.98 | 8.55% | 422 |
| Nov 11, 2025 | 384.00 | 409.00 | 376.01 | 409.00 | 409.00 | 5.96% | 419 |
| Nov 10, 2025 | 356.00 | 394.00 | 356.00 | 386.00 | 386.00 | 5.46% | 403 |
| Nov 7, 2025 | 359.00 | 385.00 | 344.50 | 366.00 | 366.00 | 0.83% | 407 |
| Nov 6, 2025 | 345.00 | 364.20 | 340.00 | 363.00 | 363.00 | 5.22% | 345 |
| Nov 5, 2025 | 346.00 | 360.00 | 336.00 | 345.00 | 345.00 | -5.48% | 384 |
| Nov 4, 2025 | 322.00 | 369.00 | 320.00 | 365.00 | 365.00 | 11.28% | 2,382 |
| Nov 3, 2025 | 342.00 | 357.70 | 328.00 | 328.00 | 328.00 | -8.64% | 768 |
| Oct 31, 2025 | 363.00 | 365.00 | 350.01 | 359.00 | 359.00 | -4.52% | 496 |
| Oct 30, 2025 | 369.00 | 377.00 | 360.00 | 376.00 | 376.00 | 2.17% | 535 |
| Oct 29, 2025 | 334.00 | 409.00 | 334.00 | 368.00 | 368.00 | 6.05% | 1,517 |
| Oct 28, 2025 | 349.00 | 354.50 | 335.00 | 347.00 | 347.00 | -0.57% | 635 |
| Oct 27, 2025 | 330.00 | 365.00 | 309.00 | 349.00 | 349.00 | 5.76% | 1,505 |
| Oct 24, 2025 | 402.00 | 412.00 | 278.50 | 330.00 | 330.00 | -23.26% | 3,975 |
| Oct 23, 2025 | 435.00 | 443.00 | 402.00 | 430.00 | 430.00 | -12.24% | 2,133 |
| Oct 22, 2025 | 490.00 | 519.00 | 425.00 | 490.00 | 490.00 | 25.00% | 19,720 |
| Oct 21, 2025 | 372.00 | 430.00 | 350.00 | 392.00 | 392.00 | 9.19% | 28,675 |
| Oct 20, 2025 | 399.00 | 399.00 | 350.00 | 359.00 | 359.00 | -10.03% | 1,341 |
| Oct 17, 2025 | 407.50 | 455.00 | 370.00 | 399.00 | 399.00 | -31.91% | 2,757 |
| Oct 16, 2025 | 598.00 | 730.00 | 569.00 | 586.00 | 586.00 | 1.56% | 4,994 |
| Oct 15, 2025 | 601.00 | 676.01 | 565.00 | 577.00 | 577.00 | -22.55% | 3,025 |
| Oct 14, 2025 | 737.00 | 799.90 | 700.00 | 745.00 | 745.00 | -4.12% | 2,494 |