WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
0.7998
+0.0008 (0.10%)
At close: May 28, 2025, 4:00 PM
0.7500
-0.0498 (-6.23%)
After-hours: May 28, 2025, 5:39 PM EDT

WOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.811.080.770.80-0.13%2,299,409
May 27, 20250.670.800.630.800.8014.14%657,180
May 23, 20250.700.730.630.700.701.58%545,196
May 22, 20250.640.730.630.690.69-0.99%1,069,879
May 21, 20250.900.950.520.700.7037.66%60,543,667
May 20, 20250.500.520.490.510.510.88%218,517
May 19, 20250.530.530.480.500.50-3.45%125,396
May 16, 20250.540.590.490.520.52-7.25%225,194
May 15, 20250.540.570.520.560.561.11%215,013
May 14, 20250.540.620.540.550.55-0.82%377,305
May 13, 20250.500.580.500.560.5611.46%328,618
May 12, 20250.580.580.480.500.50-8.98%234,326
May 9, 20250.450.580.450.550.5517.54%844,727
May 8, 20250.440.470.430.470.475.29%63,402
May 7, 20250.460.460.410.440.44-2.41%55,032
May 6, 20250.450.470.440.460.46-2.36%32,273
May 5, 20250.440.470.410.470.473.78%91,774
May 2, 20250.420.450.410.450.459.55%112,170
May 1, 20250.400.440.400.410.41-3.32%63,143
Apr 30, 20250.390.440.390.420.422.76%81,903
Apr 29, 20250.400.450.400.410.41-1.83%59,314
Apr 28, 20250.430.430.410.420.422.34%73,719
Apr 25, 20250.420.430.410.410.41-4.15%43,824
Apr 24, 20250.420.440.420.430.43-1.08%56,555
Apr 23, 20250.420.430.420.430.435.04%60,985
Apr 22, 20250.380.420.380.410.418.55%87,871
Apr 21, 20250.420.420.380.380.38-12.82%125,186
Apr 17, 20250.480.480.400.440.44-9.18%227,209
Apr 16, 20250.410.500.410.480.4820.38%617,903
Apr 15, 20250.400.410.390.400.400.50%131,554
Apr 14, 20250.370.400.360.400.407.27%322,765
Apr 11, 20250.370.400.370.370.37-5.10%310,210
Apr 10, 20250.400.410.370.390.39-4.83%354,444
Apr 9, 20250.410.440.400.410.41-4.03%416,341
Apr 8, 20250.490.510.420.430.43-1.27%193,756
Apr 7, 20250.480.480.420.430.43-11.75%192,001
Apr 4, 20250.500.510.470.490.49-8.22%220,671
Apr 3, 20250.550.570.520.530.53-7.13%170,451
Apr 2, 20250.580.580.540.580.580.88%142,463
Apr 1, 20250.570.580.540.570.570.02%106,429
Mar 31, 20250.500.590.500.570.5713.98%442,861
Mar 28, 20250.560.570.500.500.50-12.05%202,465
Mar 27, 20250.590.600.560.570.57-3.64%147,882
Mar 26, 20250.600.600.580.590.59-139,012
Mar 25, 20250.610.610.580.590.59-4.84%171,570
Mar 24, 20250.620.640.570.620.62-3.13%269,020
Mar 21, 20250.630.650.600.640.64-3.03%154,587
Mar 20, 20250.640.740.630.660.668.18%954,793
Mar 19, 20250.580.640.580.610.611.68%126,036
Mar 18, 20250.640.640.560.600.60-3.23%170,148