WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
0.5000
-0.0685 (-12.05%)
At close: Mar 28, 2025, 4:00 PM
0.5250
+0.0250 (5.01%)
After-hours: Mar 28, 2025, 7:33 PM EDT
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -5.01% | 85,367 |
| Mar 27, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.64% | 147,882 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 139,012 |
| Mar 25, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.84% | 171,570 |
| Mar 24, 2025 | 0.62 | 0.64 | 0.57 | 0.62 | 0.62 | -3.13% | 269,020 |
| Mar 21, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | -3.03% | 154,587 |
| Mar 20, 2025 | 0.64 | 0.74 | 0.63 | 0.66 | 0.66 | 8.18% | 954,793 |
| Mar 19, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 1.68% | 126,036 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | -3.23% | 170,148 |
| Mar 17, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 131,634 |
| Mar 14, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | 3.08% | 168,329 |
| Mar 13, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 1.12% | 217,782 |
| Mar 12, 2025 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -0.97% | 178,970 |
| Mar 11, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | -0.80% | 150,648 |
| Mar 10, 2025 | 0.66 | 0.69 | 0.62 | 0.63 | 0.63 | -9.20% | 251,919 |
| Mar 7, 2025 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | 2.82% | 171,206 |
| Mar 6, 2025 | 0.66 | 0.72 | 0.66 | 0.67 | 0.67 | -0.13% | 277,277 |
| Mar 5, 2025 | 0.60 | 0.69 | 0.60 | 0.67 | 0.67 | -0.70% | 194,471 |
| Mar 4, 2025 | 0.62 | 0.68 | 0.60 | 0.68 | 0.68 | 6.27% | 319,722 |
| Mar 3, 2025 | 0.70 | 0.72 | 0.62 | 0.64 | 0.64 | -11.78% | 549,171 |
| Feb 28, 2025 | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | 2.86% | 863,982 |
| Feb 27, 2025 | 0.75 | 0.80 | 0.67 | 0.70 | 0.70 | -9.09% | 578,184 |
| Feb 26, 2025 | 0.73 | 0.83 | 0.73 | 0.77 | 0.77 | 4.07% | 706,471 |
| Feb 25, 2025 | 0.88 | 0.89 | 0.72 | 0.74 | 0.74 | -23.61% | 1,607,420 |
| Feb 24, 2025 | 1.05 | 1.06 | 0.92 | 0.97 | 0.97 | -9.48% | 1,648,358 |
| Feb 21, 2025 | 1.31 | 1.33 | 1.04 | 1.07 | 1.07 | -20.15% | 4,375,205 |
| Feb 20, 2025 | 4.80 | 6.00 | 0.85 | 1.34 | 1.34 | -46.18% | 116,011,305 |
| Feb 19, 2025 | 2.20 | 2.52 | 2.00 | 2.49 | 2.49 | 21.46% | 104,618 |
| Feb 18, 2025 | 2.21 | 2.38 | 2.02 | 2.05 | 2.05 | -10.09% | 67,002 |
| Feb 14, 2025 | 2.25 | 2.58 | 2.25 | 2.28 | 2.28 | -2.56% | 42,659 |
| Feb 13, 2025 | 2.43 | 2.62 | 2.30 | 2.34 | 2.34 | -3.31% | 60,440 |
| Feb 12, 2025 | 2.23 | 2.60 | 2.13 | 2.42 | 2.42 | 11.52% | 59,565 |
| Feb 11, 2025 | 2.12 | 2.24 | 2.11 | 2.17 | 2.17 | 4.33% | 26,055 |
| Feb 10, 2025 | 2.15 | 2.18 | 1.87 | 2.08 | 2.08 | -2.80% | 45,994 |
| Feb 7, 2025 | 2.19 | 2.21 | 2.10 | 2.14 | 2.14 | -2.28% | 18,019 |
| Feb 6, 2025 | 2.20 | 2.25 | 2.13 | 2.19 | 2.19 | -0.45% | 31,778 |
| Feb 5, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | - | 14,747 |
| Feb 4, 2025 | 2.27 | 2.34 | 2.20 | 2.20 | 2.20 | -3.08% | 11,230 |
| Feb 3, 2025 | 2.16 | 2.40 | 2.16 | 2.27 | 2.27 | -0.87% | 34,697 |
| Jan 31, 2025 | 2.33 | 2.45 | 2.29 | 2.29 | 2.29 | -0.87% | 37,314 |
| Jan 30, 2025 | 2.51 | 2.66 | 2.31 | 2.31 | 2.31 | -6.85% | 39,196 |
| Jan 29, 2025 | 2.31 | 2.62 | 2.31 | 2.48 | 2.48 | 4.20% | 32,994 |
| Jan 28, 2025 | 2.57 | 2.67 | 2.22 | 2.38 | 2.38 | -7.39% | 112,500 |
| Jan 27, 2025 | 4.51 | 4.97 | 2.30 | 2.57 | 2.57 | -46.68% | 862,654 |
| Jan 24, 2025 | 4.91 | 5.25 | 4.57 | 4.82 | 4.82 | -0.21% | 264,368 |
| Jan 23, 2025 | 5.20 | 5.70 | 4.81 | 4.83 | 4.83 | -7.29% | 328,079 |
| Jan 22, 2025 | 4.81 | 5.66 | 4.81 | 5.21 | 5.21 | 5.25% | 246,311 |
| Jan 21, 2025 | 5.11 | 5.16 | 4.66 | 4.95 | 4.95 | -1.20% | 178,444 |
| Jan 17, 2025 | 4.91 | 5.35 | 4.91 | 5.01 | 5.01 | 2.45% | 162,377 |
| Jan 16, 2025 | 4.70 | 5.43 | 4.60 | 4.89 | 4.89 | 4.94% | 191,105 |