WK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	490,000
Jul 9, 2026	0.51	0.51	0.50	0.50	0.50	-4.81%	1,280,000
Jul 8, 2026	0.51	0.52	0.51	0.52	0.52	-3.70%	500,000
Jul 7, 2026	0.54	0.54	0.51	0.54	0.54	3.85%	1,040,000
Jul 6, 2026	0.51	0.55	0.51	0.52	0.52	-5.45%	540,000
Jul 3, 2026	0.50	0.55	0.49	0.55	0.55	10.00%	1,780,000
Jul 2, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	970,000
Jun 30, 2026	0.50	0.51	0.50	0.51	0.51	-	960,000
Jun 29, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	3,130,000
Jun 26, 2026	0.49	0.51	0.49	0.50	0.50	-2.94%	15,970,000
Jun 25, 2026	0.48	0.51	0.48	0.51	0.51	2.00%	5,100,000
Jun 24, 2026	0.48	0.50	0.48	0.50	0.50	-	710,000
Jun 23, 2026	0.47	0.51	0.46	0.50	0.50	6.38%	16,070,000
Jun 22, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	2,090,000
Jun 18, 2026	0.50	0.50	0.49	0.50	0.50	-	16,890,000
Jun 17, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	410,000
Jun 16, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	210,000
Jun 15, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	3,140,000
Jun 12, 2026	0.51	0.52	0.50	0.51	0.51	-	1,510,000
Jun 11, 2026	0.48	0.51	0.48	0.51	0.51	-	2,050,000
Jun 10, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	840,000
Jun 9, 2026	0.48	0.51	0.48	0.50	0.50	-1.00%	15,160,000
Jun 8, 2026	0.48	0.50	0.48	0.50	0.50	-	1,020,000
Jun 5, 2026	0.50	0.51	0.49	0.50	0.50	-	2,940,000
Jun 4, 2026	0.48	0.50	0.48	0.50	0.50	-	9,700,000
Jun 3, 2026	0.50	0.50	0.49	0.50	0.50	-	2,780,000
Jun 2, 2026	0.47	0.50	0.46	0.50	0.50	7.53%	7,720,000
Jun 1, 2026	0.48	0.50	0.43	0.47	0.47	-10.58%	6,940,000
May 29, 2026	0.51	0.54	0.48	0.52	0.52	7.22%	25,890,000
May 28, 2026	0.49	0.51	0.45	0.49	0.49	4.30%	1,740,000
May 27, 2026	0.51	0.55	0.45	0.47	0.47	-8.82%	19,520,000
May 26, 2026	0.53	0.53	0.49	0.51	0.51	-3.77%	5,310,000
May 22, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	17,200,000
May 21, 2026	0.57	0.57	0.55	0.56	0.56	-	5,650,000
May 20, 2026	0.57	0.59	0.56	0.56	0.56	-5.08%	6,730,000
May 19, 2026	0.56	0.62	0.56	0.59	0.59	-1.67%	6,730,000
May 18, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	490,000
May 15, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	990,000
May 14, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	830,000
May 13, 2026	0.55	0.60	0.53	0.54	0.54	-1.82%	27,100,000
May 12, 2026	0.56	0.59	0.54	0.55	0.55	-3.51%	25,250,000
May 11, 2026	0.51	0.57	0.51	0.57	0.57	9.62%	970,000
May 8, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	400,000
May 7, 2026	0.59	0.59	0.53	0.53	0.53	-14.52%	2,740,000
May 6, 2026	0.60	0.62	0.56	0.62	0.62	1.64%	1,360,000
May 5, 2026	0.60	0.62	0.58	0.61	0.61	1.67%	5,710,000
May 4, 2026	0.70	0.70	0.60	0.60	0.60	-6.25%	4,920,000
Apr 30, 2026	0.58	0.70	0.51	0.64	0.64	23.08%	22,320,000
Apr 29, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	8,190,000
Apr 28, 2026	0.52	0.55	0.50	0.53	0.53	1.92%	4,800,000