WK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.79	0.80	0.66	0.70	0.70	-11.95%	49,340,000
Aug 25, 2026	0.76	0.81	0.73	0.80	0.80	6.00%	29,900,000
Aug 24, 2026	0.75	0.80	0.70	0.75	0.75	0.67%	22,910,000
Aug 21, 2026	0.60	0.77	0.58	0.75	0.75	24.17%	17,150,000
Aug 20, 2026	0.60	0.64	0.58	0.60	0.60	7.14%	10,200,000
Aug 19, 2026	0.55	0.61	0.55	0.56	0.56	1.82%	30,830,000
Aug 18, 2026	0.57	0.60	0.54	0.55	0.55	-5.17%	38,200,000
Aug 17, 2026	0.50	0.65	0.50	0.58	0.58	22.11%	38,510,000
Aug 14, 2026	0.48	0.49	0.46	0.48	0.48	-1.04%	27,380,000
Aug 13, 2026	0.46	0.49	0.46	0.48	0.48	2.13%	28,870,000
Aug 12, 2026	0.42	0.47	0.42	0.47	0.47	4.44%	32,700,000
Aug 11, 2026	0.49	0.52	0.35	0.45	0.45	-8.16%	85,230,000
Aug 10, 2026	0.46	0.49	0.46	0.49	0.49	6.52%	47,550,000
Aug 7, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	6,720,000
Aug 6, 2026	0.47	0.48	0.40	0.47	0.47	4.49%	2,630,000
Aug 5, 2026	0.51	0.56	0.39	0.45	0.45	-12.75%	12,780,000
Jul 29, 2026	0.46	0.51	0.46	0.51	0.51	9.68%	7,820,000
Jul 28, 2026	0.44	0.48	0.44	0.47	0.47	3.33%	410,000
Jul 27, 2026	0.47	0.48	0.43	0.45	0.45	1.12%	2,480,000
Jul 24, 2026	0.48	0.48	0.44	0.45	0.45	-7.29%	61,910,000
Jul 23, 2026	0.48	0.50	0.47	0.48	0.48	3.23%	4,800,000
Jul 22, 2026	0.45	0.48	0.44	0.47	0.47	1.09%	3,430,000
Jul 21, 2026	0.40	0.47	0.40	0.46	0.46	9.52%	7,640,000
Jul 20, 2026	0.45	0.45	0.39	0.42	0.42	-	5,690,000
Jul 17, 2026	0.49	0.49	0.40	0.42	0.42	-10.64%	11,030,000
Jul 16, 2026	0.47	0.49	0.47	0.47	0.47	-2.08%	1,290,000
Jul 15, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	270,000
Jul 14, 2026	0.51	0.53	0.49	0.49	0.49	-4.90%	1,700,000
Jul 13, 2026	0.47	0.51	0.46	0.51	0.51	6.25%	3,870,000
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