WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
1.070
-0.270 (-20.15%)
At close: Feb 21, 2025, 4:00 PM
1.030
-0.040 (-3.74%)
After-hours: Feb 21, 2025, 7:59 PM EST
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.31 | 1.33 | 1.04 | 1.07 | 1.07 | -20.15% | 4,140,628 |
| 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 |
| Jan 15, 2025 | 4.39 | 4.82 | 4.33 | 4.66 | 4.66 | 4.95% | 176,715 |
| Jan 14, 2025 | 4.23 | 4.64 | 4.14 | 4.44 | 4.44 | 6.73% | 181,977 |
| Jan 13, 2025 | 4.25 | 4.38 | 3.93 | 4.16 | 4.16 | -3.70% | 154,450 |
| Jan 10, 2025 | 3.73 | 4.42 | 3.73 | 4.32 | 4.32 | 11.34% | 172,501 |
| Jan 8, 2025 | 4.10 | 4.20 | 3.82 | 3.88 | 3.88 | 1.57% | 167,321 |
| Jan 7, 2025 | 4.30 | 4.49 | 3.55 | 3.82 | 3.82 | -11.16% | 188,721 |
| Jan 6, 2025 | 4.55 | 4.71 | 4.13 | 4.30 | 4.30 | -2.49% | 178,681 |
| Jan 3, 2025 | 4.62 | 4.83 | 4.41 | 4.41 | 4.41 | -8.51% | 172,512 |
| Jan 2, 2025 | 4.58 | 5.00 | 4.58 | 4.82 | 4.82 | - | 319,038 |
| Dec 31, 2024 | 4.64 | 5.20 | 4.32 | 4.82 | 4.82 | 4.10% | 330,711 |
| Dec 30, 2024 | 4.61 | 4.88 | 4.50 | 4.63 | 4.63 | -2.53% | 253,870 |
| Dec 27, 2024 | 4.90 | 4.93 | 4.47 | 4.75 | 4.75 | -2.46% | 415,712 |
| Dec 26, 2024 | 4.60 | 4.99 | 4.23 | 4.87 | 4.87 | 2.96% | 233,216 |
| Dec 24, 2024 | 4.65 | 4.95 | 4.58 | 4.73 | 4.73 | -2.27% | 266,630 |
| Dec 23, 2024 | 4.41 | 5.00 | 4.41 | 4.84 | 4.84 | 15.24% | 160,570 |
| Dec 20, 2024 | 4.12 | 5.00 | 3.97 | 4.20 | 4.20 | 5.00% | 177,871 |
| Dec 19, 2024 | 4.42 | 4.79 | 3.96 | 4.00 | 4.00 | -8.05% | 260,163 |
| Dec 18, 2024 | 5.18 | 5.48 | 4.35 | 4.35 | 4.35 | -17.61% | 261,267 |
| Dec 17, 2024 | 5.15 | 5.80 | 4.98 | 5.28 | 5.28 | 3.73% | 316,619 |
| Dec 16, 2024 | 5.40 | 6.24 | 4.94 | 5.09 | 5.09 | -6.78% | 459,260 |
| Dec 13, 2024 | 4.66 | 5.65 | 4.38 | 5.46 | 5.46 | 15.92% | 699,282 |
| Dec 12, 2024 | 6.20 | 6.89 | 3.61 | 4.71 | 4.71 | -21.50% | 745,829 |
| Dec 11, 2024 | 6.30 | 8.45 | 5.29 | 6.00 | 6.00 | -5.96% | 1,055,402 |
| Dec 10, 2024 | 6.38 | 6.49 | 6.07 | 6.38 | 6.38 | -1.92% | 6,605 |
| Dec 9, 2024 | 6.34 | 6.69 | 6.33 | 6.51 | 6.51 | 2.12% | 12,321 |
| Dec 6, 2024 | 6.17 | 6.37 | 6.07 | 6.37 | 6.37 | 7.60% | 10,782 |
| Dec 5, 2024 | 6.06 | 6.45 | 5.92 | 5.92 | 5.92 | 0.51% | 24,737 |
| Dec 4, 2024 | 6.00 | 6.21 | 5.89 | 5.89 | 5.89 | -1.67% | 11,276 |
| Dec 3, 2024 | 5.54 | 6.15 | 5.52 | 5.99 | 5.99 | 9.91% | 21,190 |
| Dec 2, 2024 | 5.55 | 5.56 | 5.30 | 5.45 | 5.45 | -0.37% | 10,776 |
| Nov 29, 2024 | 5.75 | 5.75 | 5.47 | 5.47 | 5.47 | -2.50% | 7,735 |
| Nov 27, 2024 | 5.95 | 5.95 | 5.61 | 5.61 | 5.61 | 0.18% | 22,086 |
| Nov 26, 2024 | 5.80 | 6.05 | 5.60 | 5.60 | 5.60 | -2.10% | 20,806 |
| Nov 25, 2024 | 5.81 | 5.85 | 5.72 | 5.72 | 5.72 | -1.04% | 6,963 |
| Nov 22, 2024 | 5.88 | 5.88 | 5.76 | 5.78 | 5.78 | 0.35% | 8,569 |
| Nov 21, 2024 | 5.89 | 6.16 | 5.73 | 5.76 | 5.76 | -1.71% | 11,673 |
| Nov 20, 2024 | 6.20 | 6.29 | 5.85 | 5.86 | 5.86 | -3.93% | 19,239 |
| Nov 19, 2024 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | 3.39% | 23,207 |
| Nov 18, 2024 | 6.22 | 6.25 | 5.90 | 5.90 | 5.90 | -2.64% | 20,357 |
| Nov 15, 2024 | 6.40 | 6.52 | 6.00 | 6.06 | 6.06 | -5.61% | 16,486 |
| Nov 14, 2024 | 5.66 | 6.75 | 5.66 | 6.42 | 6.42 | 10.69% | 129,350 |
| Nov 13, 2024 | 5.36 | 5.85 | 5.29 | 5.80 | 5.80 | 9.64% | 15,160 |
| Nov 12, 2024 | 5.76 | 5.85 | 5.29 | 5.29 | 5.29 | -2.94% | 14,822 |
| Nov 11, 2024 | 5.49 | 5.85 | 5.25 | 5.45 | 5.45 | -3.88% | 69,298 |
| Nov 8, 2024 | 5.84 | 6.18 | 5.60 | 5.67 | 5.67 | -8.99% | 41,937 |
| Nov 7, 2024 | 5.98 | 6.23 | 5.76 | 6.23 | 6.23 | 4.18% | 14,573 |
| Nov 6, 2024 | 6.18 | 6.32 | 5.98 | 5.98 | 5.98 | -0.83% | 5,088 |
| Nov 5, 2024 | 5.88 | 6.05 | 5.85 | 6.03 | 6.03 | 1.34% | 8,673 |
| Nov 4, 2024 | 6.10 | 6.20 | 5.90 | 5.95 | 5.95 | -2.46% | 21,261 |
| Nov 1, 2024 | 6.11 | 6.66 | 5.96 | 6.10 | 6.10 | 1.67% | 61,829 |
| Oct 31, 2024 | 6.26 | 6.60 | 5.64 | 6.00 | 6.00 | -2.60% | 73,269 |
| Oct 30, 2024 | 6.47 | 6.59 | 6.13 | 6.16 | 6.16 | -2.99% | 30,484 |
| Oct 29, 2024 | 6.51 | 6.69 | 6.33 | 6.35 | 6.35 | -2.31% | 20,092 |
| Oct 28, 2024 | 6.16 | 7.06 | 6.07 | 6.50 | 6.50 | 1.40% | 93,647 |
| Oct 25, 2024 | 6.15 | 6.78 | 6.13 | 6.41 | 6.41 | -1.54% | 37,293 |
| Oct 24, 2024 | 6.26 | 6.89 | 6.26 | 6.51 | 6.51 | 3.88% | 79,102 |
| Oct 23, 2024 | 6.31 | 6.69 | 6.09 | 6.27 | 6.27 | 4.62% | 18,052 |
| Oct 22, 2024 | 6.40 | 6.52 | 5.71 | 5.99 | 5.99 | -3.39% | 80,330 |
| Oct 21, 2024 | 6.28 | 6.69 | 6.12 | 6.20 | 6.20 | -0.96% | 52,348 |
| Oct 18, 2024 | 6.50 | 6.56 | 6.16 | 6.26 | 6.26 | -1.42% | 15,742 |
| Oct 17, 2024 | 6.73 | 6.73 | 6.19 | 6.35 | 6.35 | -2.01% | 24,063 |
| Oct 16, 2024 | 5.80 | 6.53 | 5.70 | 6.48 | 6.48 | 8.54% | 59,949 |
| Oct 15, 2024 | 5.45 | 5.97 | 5.36 | 5.97 | 5.97 | 7.76% | 19,148 |
| Oct 14, 2024 | 5.40 | 6.60 | 5.23 | 5.54 | 5.54 | 0.18% | 229,771 |
| Oct 11, 2024 | 5.39 | 5.58 | 5.19 | 5.53 | 5.53 | 2.60% | 39,215 |
| Oct 10, 2024 | 5.16 | 5.61 | 5.16 | 5.39 | 5.39 | 0.37% | 19,081 |
| Oct 9, 2024 | 5.42 | 5.86 | 5.16 | 5.37 | 5.37 | -0.56% | 58,155 |
| Oct 8, 2024 | 5.34 | 5.60 | 5.04 | 5.40 | 5.40 | -0.92% | 33,743 |
| Oct 7, 2024 | 4.80 | 5.64 | 4.76 | 5.45 | 5.45 | 15.71% | 61,167 |
| Oct 4, 2024 | 4.80 | 5.12 | 4.71 | 4.71 | 4.71 | -1.05% | 13,299 |
| Oct 3, 2024 | 4.87 | 4.90 | 4.70 | 4.76 | 4.76 | -2.86% | 15,898 |
| Oct 2, 2024 | 4.79 | 5.30 | 4.66 | 4.90 | 4.90 | 2.08% | 58,301 |
| Oct 1, 2024 | 5.45 | 5.45 | 4.79 | 4.80 | 4.80 | -6.61% | 54,579 |
| Sep 30, 2024 | 5.45 | 5.92 | 4.90 | 5.14 | 5.14 | -6.88% | 176,121 |
| Sep 27, 2024 | 5.21 | 5.80 | 5.04 | 5.52 | 5.52 | 2.60% | 37,026 |