WK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	4,590,000
Apr 24, 2026	0.50	0.59	0.47	0.50	0.50	-	5,160,000
Apr 23, 2026	0.54	0.55	0.50	0.50	0.50	-10.71%	14,470,000
Apr 22, 2026	0.58	0.60	0.47	0.56	0.56	5.66%	13,360,000
Apr 21, 2026	0.40	0.62	0.40	0.53	0.53	34.18%	28,510,000
Apr 20, 2026	0.40	0.41	0.36	0.40	0.40	-2.47%	43,420,000
Apr 17, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	43,630,000
Apr 16, 2026	0.40	0.42	0.39	0.40	0.40	-	106,590,000
Apr 15, 2026	0.57	0.57	0.37	0.40	0.40	-23.08%	82,020,000
Apr 14, 2026	0.84	0.87	0.28	0.52	0.52	-37.35%	99,760,000
Apr 13, 2026	0.93	0.93	0.83	0.83	0.83	-9.78%	23,470,000
Apr 10, 2026	0.95	0.96	0.92	0.92	0.92	-3.16%	6,070,000
Apr 9, 2026	0.97	0.97	0.93	0.95	0.95	-1.04%	21,970,000
Apr 8, 2026	0.97	0.98	0.93	0.96	0.96	-1.03%	13,140,000
Apr 2, 2026	0.98	0.98	0.94	0.97	0.97	-	49,610,000
Apr 1, 2026	0.99	0.98	0.95	0.97	0.97	-	1,160,000
Mar 31, 2026	0.95	0.98	0.92	0.97	0.97	4.30%	860,000
Mar 30, 2026	0.92	0.96	0.91	0.93	0.93	2.20%	2,430,000
Mar 27, 2026	0.98	0.99	0.87	0.91	0.91	-7.14%	14,260,000
Mar 26, 2026	0.97	0.98	0.93	0.98	0.98	1.03%	1,610,000
Mar 25, 2026	0.98	0.98	0.92	0.97	0.97	-	6,370,000
Mar 24, 2026	1.03	1.03	0.96	0.97	0.97	-3.00%	13,460,000
Mar 23, 2026	1.01	1.04	0.99	1.00	1.00	-1.96%	2,140,000