WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
3.590
-0.170 (-4.52%)
At close: Oct 31, 2025, 4:00 PM EST
3.540
-0.050 (-1.39%)
Pre-market: Nov 3, 2025, 8:58 AM EST
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.63 | 3.65 | 3.50 | 3.59 | 3.59 | -4.52% | 49,626 |
| Oct 30, 2025 | 3.69 | 3.77 | 3.60 | 3.76 | 3.76 | 2.17% | 53,502 |
| Oct 29, 2025 | 3.34 | 4.09 | 3.34 | 3.68 | 3.68 | 6.05% | 151,785 |
| Oct 28, 2025 | 3.49 | 3.55 | 3.35 | 3.47 | 3.47 | -0.57% | 63,537 |
| Oct 27, 2025 | 3.30 | 3.65 | 3.09 | 3.49 | 3.49 | 5.76% | 150,549 |
| Oct 24, 2025 | 4.02 | 4.12 | 2.79 | 3.30 | 3.30 | -23.26% | 397,532 |
| Oct 23, 2025 | 4.35 | 4.43 | 4.02 | 4.30 | 4.30 | -12.24% | 213,303 |
| Oct 22, 2025 | 4.90 | 5.19 | 4.25 | 4.90 | 4.90 | 25.00% | 1,972,009 |
| Oct 21, 2025 | 3.72 | 4.30 | 3.50 | 3.92 | 3.92 | 9.19% | 1,910,469 |
| Oct 20, 2025 | 3.99 | 3.99 | 3.50 | 3.59 | 3.59 | -10.03% | 134,181 |
| Oct 17, 2025 | 4.08 | 4.55 | 3.70 | 3.99 | 3.99 | -31.91% | 275,794 |
| Oct 16, 2025 | 5.98 | 7.30 | 5.69 | 5.86 | 5.86 | 1.56% | 499,404 |
| Oct 15, 2025 | 6.01 | 6.76 | 5.65 | 5.77 | 5.77 | -22.55% | 302,565 |
| Oct 14, 2025 | 7.37 | 8.00 | 7.00 | 7.45 | 7.45 | -4.12% | 249,416 |
| Oct 13, 2025 | 7.55 | 7.90 | 6.81 | 7.77 | 7.77 | -0.89% | 187,659 |
| Oct 10, 2025 | 9.78 | 9.80 | 7.28 | 7.84 | 7.84 | -13.56% | 604,995 |
| Oct 9, 2025 | 8.00 | 10.50 | 7.58 | 9.07 | 9.07 | 19.82% | 1,099,489 |
| Oct 8, 2025 | 7.69 | 8.18 | 7.36 | 7.57 | 7.57 | 1.20% | 151,056 |
| Oct 7, 2025 | 7.70 | 7.83 | 7.31 | 7.48 | 7.48 | -4.10% | 115,533 |
| Oct 6, 2025 | 7.97 | 8.25 | 7.20 | 7.80 | 7.80 | 0.13% | 177,264 |
| Oct 3, 2025 | 7.50 | 8.48 | 7.50 | 7.79 | 7.79 | -3.83% | 281,374 |
| Oct 2, 2025 | 8.24 | 8.24 | 7.30 | 8.10 | 8.10 | 3.85% | 194,728 |
| Oct 1, 2025 | 7.49 | 8.20 | 7.40 | 7.80 | 7.80 | 4.14% | 238,603 |
| Sep 30, 2025 | 7.48 | 7.80 | 7.23 | 7.49 | 7.49 | 3.45% | 170,043 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.00 | 7.24 | 7.24 | -13.19% | 360,599 |
| Sep 26, 2025 | 8.79 | 8.99 | 7.81 | 8.34 | 8.34 | -5.23% | 851,780 |
| Sep 25, 2025 | 14.96 | 15.50 | 8.21 | 8.80 | 8.80 | -21.78% | 2,839,512 |
| Sep 24, 2025 | 79.28 | 79.80 | 9.71 | 11.25 | 11.25 | -87.66% | 1,355,772 |
| Sep 23, 2025 | 86.00 | 91.20 | 84.90 | 91.20 | 91.20 | 7.29% | 27,764 |
| Sep 22, 2025 | 78.20 | 93.00 | 77.90 | 85.00 | 85.00 | 4.94% | 34,844 |
| Sep 19, 2025 | 78.35 | 81.00 | 76.02 | 81.00 | 81.00 | 1.89% | 2,057 |
| Sep 18, 2025 | 82.50 | 83.00 | 79.20 | 79.50 | 79.50 | -0.87% | 554 |
| Sep 17, 2025 | 83.55 | 85.00 | 79.11 | 80.20 | 80.20 | -0.39% | 706 |
| Sep 16, 2025 | 80.06 | 87.00 | 78.50 | 80.51 | 80.51 | 0.64% | 1,074 |
| Sep 15, 2025 | 79.06 | 80.00 | 78.44 | 80.00 | 80.00 | - | 1,771 |
| Sep 12, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.17% | 102 |
| Sep 11, 2025 | 80.15 | 80.50 | 78.00 | 80.13 | 80.13 | 0.17% | 703 |
| Sep 10, 2025 | 79.99 | 80.00 | 78.00 | 80.00 | 80.00 | - | 135 |
| Sep 9, 2025 | 78.01 | 80.00 | 78.01 | 80.00 | 80.00 | 2.24% | 295 |
| Sep 8, 2025 | 77.50 | 81.94 | 77.50 | 78.25 | 78.25 | 0.32% | 473 |
| Sep 5, 2025 | 77.51 | 80.00 | 77.50 | 78.00 | 78.00 | - | 119 |
| Sep 4, 2025 | 79.00 | 80.00 | 77.50 | 78.00 | 78.00 | -0.51% | 470 |
| Sep 3, 2025 | 79.70 | 80.35 | 77.51 | 78.40 | 78.40 | -1.94% | 2,201 |
| Sep 2, 2025 | 78.22 | 80.00 | 77.51 | 79.95 | 79.95 | 1.49% | 455 |
| Aug 29, 2025 | 79.01 | 80.00 | 78.00 | 78.78 | 78.78 | 0.04% | 337 |
| Aug 28, 2025 | 78.03 | 79.50 | 78.03 | 78.75 | 78.75 | -1.56% | 104 |
| Aug 27, 2025 | 78.31 | 80.00 | 78.00 | 80.00 | 80.00 | 2.16% | 118 |
| Aug 26, 2025 | 78.30 | 80.00 | 77.61 | 78.31 | 78.31 | 0.01% | 677 |
| Aug 25, 2025 | 78.00 | 78.81 | 77.50 | 78.30 | 78.30 | 1.01% | 330 |
| Aug 22, 2025 | 77.51 | 79.00 | 77.50 | 77.52 | 77.52 | 0.27% | 530 |