WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
1.260
-0.080 (-5.97%)
Feb 25, 2026, 9:55 AM EST - Market open
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.35 | 1.38 | 1.29 | 1.34 | 1.34 | -4.29% | 58,796 |
| Feb 23, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 17,567 |
| Feb 20, 2026 | 1.42 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 22,496 |
| Feb 19, 2026 | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | -0.68% | 18,040 |
| Feb 18, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | -2.01% | 62,191 |
| Feb 17, 2026 | 1.52 | 1.53 | 1.42 | 1.49 | 1.49 | -1.97% | 38,223 |
| Feb 13, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 79,594 |
| Feb 12, 2026 | 1.62 | 1.63 | 1.48 | 1.55 | 1.55 | -4.91% | 71,302 |
| Feb 11, 2026 | 1.56 | 1.65 | 1.50 | 1.63 | 1.63 | 6.54% | 78,275 |
| Feb 10, 2026 | 1.52 | 1.79 | 1.44 | 1.53 | 1.53 | -1.29% | 200,833 |
| Feb 9, 2026 | 1.43 | 1.62 | 1.36 | 1.55 | 1.55 | 12.32% | 233,980 |
| Feb 6, 2026 | 1.39 | 1.44 | 1.26 | 1.38 | 1.38 | 10.40% | 3,168,316 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.23 | 1.25 | 1.25 | -9.42% | 486,682 |
| Feb 4, 2026 | 1.40 | 1.48 | 1.33 | 1.38 | 1.38 | 2.99% | 127,470 |
| Feb 3, 2026 | 1.40 | 1.44 | 1.32 | 1.34 | 1.34 | -5.63% | 79,064 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.29 | 1.42 | 1.42 | -8.97% | 134,661 |
| Jan 30, 2026 | 1.72 | 1.74 | 1.28 | 1.56 | 1.56 | -8.24% | 155,281 |
| Jan 29, 2026 | 1.89 | 1.89 | 1.65 | 1.70 | 1.70 | -11.46% | 176,468 |
| Jan 28, 2026 | 1.78 | 1.99 | 1.76 | 1.92 | 1.92 | 7.87% | 114,460 |
| Jan 27, 2026 | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -4.81% | 97,871 |
| Jan 26, 2026 | 1.85 | 1.93 | 1.81 | 1.87 | 1.87 | 0.54% | 149,135 |
| Jan 23, 2026 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -9.71% | 169,008 |
| Jan 22, 2026 | 2.05 | 2.11 | 1.98 | 2.06 | 2.06 | 0.49% | 48,469 |
| Jan 21, 2026 | 1.95 | 2.18 | 1.94 | 2.05 | 2.05 | -0.97% | 150,968 |
| Jan 20, 2026 | 2.35 | 2.37 | 2.04 | 2.07 | 2.07 | -13.75% | 198,086 |
| Jan 16, 2026 | 2.45 | 2.49 | 2.25 | 2.40 | 2.40 | 1.69% | 186,833 |
| Jan 15, 2026 | 2.61 | 2.61 | 2.33 | 2.36 | 2.36 | -8.17% | 181,910 |
| Jan 14, 2026 | 2.44 | 2.69 | 2.34 | 2.57 | 2.57 | 1.58% | 242,827 |
| Jan 13, 2026 | 2.12 | 2.70 | 2.00 | 2.53 | 2.53 | 20.48% | 711,120 |
| Jan 12, 2026 | 2.16 | 2.27 | 1.99 | 2.10 | 2.10 | -3.67% | 254,094 |
| Jan 9, 2026 | 2.25 | 2.37 | 2.13 | 2.18 | 2.18 | -7.63% | 250,372 |
| Jan 8, 2026 | 2.14 | 2.59 | 2.03 | 2.36 | 2.36 | 22.28% | 4,068,280 |
| Jan 7, 2026 | 2.03 | 2.05 | 1.85 | 1.93 | 1.93 | -6.76% | 294,829 |
| Jan 6, 2026 | 2.08 | 2.18 | 2.05 | 2.07 | 2.07 | -4.61% | 304,658 |
| Jan 5, 2026 | 2.38 | 2.42 | 2.05 | 2.17 | 2.17 | -6.47% | 368,615 |
| Jan 2, 2026 | 2.18 | 2.93 | 2.18 | 2.32 | 2.32 | 6.42% | 1,512,919 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.06 | 2.18 | 2.18 | -25.85% | 700,328 |
| Dec 30, 2025 | 3.23 | 3.30 | 2.60 | 2.94 | 2.94 | -13.78% | 1,011,532 |
| Dec 29, 2025 | 5.40 | 5.94 | 2.90 | 3.41 | 3.41 | 24.00% | 18,089,913 |
| Dec 26, 2025 | 3.36 | 3.36 | 2.66 | 2.75 | 2.75 | -16.16% | 710,607 |
| Dec 24, 2025 | 4.80 | 4.80 | 2.76 | 3.28 | 3.28 | -32.92% | 792,287 |
| Dec 23, 2025 | 4.94 | 5.08 | 4.61 | 4.89 | 4.89 | -7.39% | 332,355 |
| Dec 22, 2025 | 5.44 | 5.67 | 5.01 | 5.28 | 5.28 | -0.75% | 420,971 |
| Dec 19, 2025 | 5.20 | 5.42 | 5.03 | 5.32 | 5.32 | -5.67% | 421,455 |
| Dec 18, 2025 | 5.00 | 5.84 | 4.89 | 5.64 | 5.64 | - | 591,923 |
| Dec 17, 2025 | 5.36 | 5.65 | 4.60 | 5.64 | 5.64 | 4.25% | 909,095 |
| Dec 16, 2025 | 5.97 | 6.79 | 5.25 | 5.41 | 5.41 | -16.51% | 1,135,174 |
| Dec 15, 2025 | 13.10 | 13.47 | 5.99 | 6.48 | 6.48 | -40.00% | 3,245,572 |
| Dec 12, 2025 | 15.31 | 15.41 | 10.30 | 10.80 | 10.80 | -35.75% | 1,275,925 |
| Dec 11, 2025 | 23.19 | 25.01 | 16.27 | 16.81 | 16.81 | -11.53% | 1,762,624 |