WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
2.220
-0.020 (-0.89%)
Jun 26, 2026, 4:00 PM EDT - Market closed
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.19 | 2.30 | 2.11 | 2.22 | 2.22 | -0.89% | 229,473 |
| Jun 25, 2026 | 2.44 | 2.51 | 2.20 | 2.24 | 2.24 | -8.94% | 331,170 |
| Jun 24, 2026 | 2.56 | 2.56 | 2.20 | 2.46 | 2.46 | -6.11% | 508,831 |
| Jun 23, 2026 | 2.85 | 2.87 | 2.55 | 2.62 | 2.62 | -14.10% | 407,182 |
| Jun 22, 2026 | 3.07 | 3.20 | 2.87 | 3.05 | 3.05 | -4.69% | 695,029 |
| Jun 18, 2026 | 5.69 | 5.74 | 1.78 | 3.20 | 3.20 | -25.93% | 10,387,019 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.06 | 4.32 | 4.32 | -14.79% | 804,524 |
| Jun 16, 2026 | 6.90 | 7.12 | 4.81 | 5.07 | 5.07 | -40.84% | 1,095,346 |
| Jun 15, 2026 | 8.24 | 12.00 | 7.80 | 8.57 | 8.57 | 13.81% | 1,990,659 |
| Jun 12, 2026 | 8.68 | 8.88 | 5.90 | 7.53 | 7.53 | -17.70% | 604,866 |
| Jun 11, 2026 | 9.55 | 9.60 | 9.00 | 9.15 | 9.15 | -8.50% | 394,085 |
| Jun 10, 2026 | 9.50 | 10.40 | 9.50 | 10.00 | 10.00 | -0.50% | 586,093 |
| Jun 9, 2026 | 11.20 | 11.30 | 10.00 | 10.05 | 10.05 | 0.40% | 2,385,686 |
| Jun 8, 2026 | 10.27 | 11.97 | 9.30 | 10.01 | 10.01 | 15.06% | 3,222,051 |
| Jun 5, 2026 | 9.70 | 9.93 | 8.44 | 8.70 | 8.70 | -15.70% | 693,669 |
| Jun 4, 2026 | 10.41 | 11.24 | 10.11 | 10.32 | 10.32 | -3.64% | 730,822 |
| Jun 3, 2026 | 12.80 | 13.10 | 10.33 | 10.71 | 10.71 | 2.98% | 1,812,719 |
| Jun 2, 2026 | 11.00 | 12.10 | 9.54 | 10.40 | 10.40 | -4.59% | 1,054,615 |
| Jun 1, 2026 | 9.77 | 18.67 | 9.58 | 10.90 | 10.90 | 15.47% | 3,883,110 |
| May 29, 2026 | 10.69 | 10.70 | 9.38 | 9.44 | 9.44 | -6.53% | 750,282 |
| May 28, 2026 | 9.30 | 10.39 | 8.81 | 10.10 | 10.10 | -3.81% | 604,914 |
| May 27, 2026 | 11.32 | 11.47 | 10.00 | 10.50 | 10.50 | -5.41% | 1,171,683 |
| May 26, 2026 | 12.90 | 12.90 | 10.64 | 11.10 | 11.10 | -0.80% | 2,139,785 |
| May 22, 2026 | 13.07 | 13.73 | 11.18 | 11.19 | 11.19 | -30.06% | 1,207,878 |
| May 21, 2026 | 18.50 | 18.50 | 14.20 | 16.00 | 16.00 | -15.34% | 1,418,403 |
| May 20, 2026 | 23.00 | 23.50 | 18.00 | 18.90 | 18.90 | -19.57% | 1,995,290 |
| May 19, 2026 | 26.23 | 29.50 | 21.50 | 23.50 | 23.50 | -38.16% | 668,687 |
| May 18, 2026 | 51.52 | 52.55 | 33.33 | 38.00 | 38.00 | -42.42% | 647,463 |
| May 15, 2026 | 106.00 | 106.00 | 58.00 | 66.00 | 66.00 | -49.23% | 937,084 |
| May 14, 2026 | 221.00 | 232.00 | 129.00 | 130.00 | 130.00 | -52.90% | 557,561 |
| May 13, 2026 | 124.00 | 375.00 | 124.00 | 276.00 | 276.00 | -58.56% | 2,041,865 |
| May 12, 2026 | 247.00 | 733.00 | 186.00 | 666.00 | 666.00 | 69.90% | 809,646 |
| May 11, 2026 | 158.00 | 409.00 | 19.20 | 392.00 | 392.00 | 206.25% | 1,524,156 |
| May 8, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -2.29% | 170 |
| May 7, 2026 | 133.00 | 134.50 | 128.00 | 131.00 | 131.00 | -1.39% | 153 |
| May 6, 2026 | 135.50 | 137.00 | 132.00 | 132.85 | 132.85 | -4.42% | 171 |
| May 5, 2026 | 136.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1.85% | 310 |
| May 4, 2026 | 138.00 | 142.00 | 127.00 | 136.48 | 136.48 | 5.80% | 544 |
| May 1, 2026 | 121.00 | 132.00 | 117.01 | 129.00 | 129.00 | 6.61% | 779 |
| Apr 30, 2026 | 121.00 | 121.20 | 116.50 | 121.00 | 121.00 | 3.42% | 222 |
| Apr 29, 2026 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | -2.51% | 261 |
| Apr 28, 2026 | 120.21 | 122.00 | 118.00 | 120.01 | 120.01 | 0.01% | 104 |
| Apr 27, 2026 | 123.01 | 123.01 | 120.00 | 120.00 | 120.00 | - | 162 |
| Apr 24, 2026 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2.13% | 225 |
| Apr 23, 2026 | 119.00 | 119.99 | 116.00 | 117.50 | 117.50 | -0.42% | 148 |
| Apr 22, 2026 | 117.50 | 134.00 | 117.00 | 118.00 | 118.00 | 1.29% | 392 |
| Apr 21, 2026 | 116.00 | 121.00 | 114.10 | 116.50 | 116.50 | -2.92% | 338 |
| Apr 20, 2026 | 121.00 | 122.00 | 116.02 | 120.00 | 120.00 | -0.83% | 140 |
| Apr 17, 2026 | 119.83 | 134.12 | 119.01 | 121.00 | 121.00 | 3.42% | 1,009 |
| Apr 16, 2026 | 112.00 | 125.90 | 112.00 | 117.00 | 117.00 | - | 130 |
| Apr 15, 2026 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 0.86% | 67 |
| Apr 14, 2026 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | - | 189 |
| Apr 13, 2026 | 128.00 | 128.09 | 116.00 | 116.00 | 116.00 | -10.77% | 602 |
| Apr 10, 2026 | 116.00 | 132.00 | 113.50 | 130.00 | 130.00 | 12.07% | 684 |
| Apr 9, 2026 | 114.00 | 118.70 | 114.00 | 116.00 | 116.00 | - | 120 |
| Apr 8, 2026 | 120.00 | 120.19 | 115.01 | 116.00 | 116.00 | - | 144 |
| Apr 7, 2026 | 116.00 | 117.50 | 114.00 | 116.00 | 116.00 | 0.87% | 108 |
| Apr 6, 2026 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 236 |
| Apr 2, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 92 |
| Apr 1, 2026 | 117.00 | 121.00 | 116.09 | 118.00 | 118.00 | -1.67% | 80 |
| Mar 31, 2026 | 119.00 | 123.00 | 115.00 | 120.00 | 120.00 | 5.26% | 286 |
| Mar 30, 2026 | 117.00 | 117.96 | 112.29 | 114.00 | 114.00 | - | 164 |
| Mar 27, 2026 | 115.00 | 119.50 | 113.00 | 114.00 | 114.00 | -4.20% | 258 |
| Mar 26, 2026 | 122.00 | 130.99 | 119.00 | 119.00 | 119.00 | -1.24% | 262 |
| Mar 25, 2026 | 111.04 | 131.00 | 111.04 | 120.50 | 120.50 | 6.64% | 472 |
| Mar 24, 2026 | 115.00 | 115.10 | 111.00 | 113.00 | 113.00 | 1.80% | 75 |
| Mar 23, 2026 | 111.00 | 114.02 | 110.00 | 111.00 | 111.00 | - | 189 |
| Mar 20, 2026 | 112.00 | 115.00 | 110.04 | 111.00 | 111.00 | -1.77% | 137 |
| Mar 19, 2026 | 112.00 | 115.00 | 110.00 | 113.00 | 113.00 | -2.59% | 123 |
| Mar 18, 2026 | 115.00 | 118.00 | 112.00 | 116.00 | 116.00 | 1.75% | 143 |
| Mar 17, 2026 | 120.00 | 120.00 | 112.00 | 114.00 | 114.00 | -4.20% | 270 |
| Mar 16, 2026 | 119.00 | 119.00 | 112.00 | 119.00 | 119.00 | 7.21% | 565 |
| Mar 13, 2026 | 114.00 | 119.00 | 111.00 | 111.00 | 111.00 | -3.48% | 238 |
| Mar 12, 2026 | 116.72 | 120.00 | 108.50 | 115.00 | 115.00 | -0.86% | 246 |
| Mar 11, 2026 | 116.00 | 118.00 | 108.00 | 116.00 | 116.00 | 5.45% | 228 |
| Mar 10, 2026 | 114.00 | 117.00 | 109.00 | 110.00 | 110.00 | -1.79% | 186 |
| Mar 9, 2026 | 108.00 | 113.00 | 105.00 | 112.00 | 112.00 | 0.90% | 263 |
| Mar 6, 2026 | 114.61 | 114.61 | 111.00 | 111.00 | 111.00 | -3.48% | 119 |
| Mar 5, 2026 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | -2.54% | 211 |
| Mar 4, 2026 | 113.00 | 121.36 | 112.00 | 118.00 | 118.00 | 5.36% | 331 |
| Mar 3, 2026 | 117.00 | 121.00 | 110.00 | 112.00 | 112.00 | -5.88% | 1,027 |
| Mar 2, 2026 | 114.00 | 127.00 | 114.00 | 119.00 | 119.00 | -11.19% | 821 |
| Feb 27, 2026 | 129.00 | 139.99 | 125.00 | 134.00 | 134.00 | -1.47% | 312 |
| Feb 26, 2026 | 137.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.86% | 180 |
| Feb 25, 2026 | 133.00 | 151.99 | 126.00 | 140.00 | 140.00 | 4.48% | 462 |
| Feb 24, 2026 | 135.00 | 138.00 | 129.00 | 134.00 | 134.00 | -4.29% | 592 |
| Feb 23, 2026 | 140.00 | 143.99 | 140.00 | 140.00 | 140.00 | -2.78% | 179 |
| Feb 20, 2026 | 142.00 | 149.00 | 140.00 | 144.00 | 144.00 | -0.69% | 225 |
| Feb 19, 2026 | 143.00 | 146.00 | 138.00 | 145.00 | 145.00 | -0.68% | 202 |
| Feb 18, 2026 | 141.00 | 147.00 | 138.00 | 146.00 | 146.00 | -2.01% | 631 |
| Feb 17, 2026 | 152.00 | 153.00 | 142.00 | 149.00 | 149.00 | -1.97% | 386 |
| Feb 13, 2026 | 153.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.94% | 795 |
| Feb 12, 2026 | 162.00 | 163.00 | 148.00 | 155.00 | 155.00 | -4.91% | 713 |
| Feb 11, 2026 | 156.00 | 165.00 | 150.00 | 163.00 | 163.00 | 6.54% | 782 |
| Feb 10, 2026 | 152.00 | 179.00 | 144.01 | 153.00 | 153.00 | -1.29% | 2,008 |
| Feb 9, 2026 | 143.00 | 162.00 | 136.00 | 155.00 | 155.00 | 12.32% | 2,339 |
| Feb 6, 2026 | 139.00 | 144.00 | 126.00 | 138.00 | 138.00 | 10.40% | 31,683 |
| Feb 5, 2026 | 143.00 | 143.00 | 123.00 | 125.00 | 125.00 | -9.42% | 4,866 |
| Feb 4, 2026 | 139.98 | 148.00 | 133.02 | 138.00 | 138.00 | 2.99% | 1,274 |
| Feb 3, 2026 | 140.00 | 144.00 | 131.98 | 134.00 | 134.00 | -5.63% | 790 |