WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
5.86
-0.24 (-3.93%)
Nov 20, 2024, 4:00 PM EST - Market closed
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.80 | 6.00 | 4.80 | 5.38 | 5.38 | 8.91% | 123,193 |
| Sep 25, 2024 | 5.42 | 5.42 | 4.40 | 4.94 | 4.94 | -6.08% | 145,366 |
| Sep 24, 2024 | 4.39 | 5.37 | 4.39 | 5.26 | 5.26 | 19.82% | 141,484 |
| Sep 23, 2024 | 4.45 | 4.67 | 4.39 | 4.39 | 4.39 | -2.44% | 17,742 |
| Sep 20, 2024 | 4.46 | 4.80 | 4.44 | 4.50 | 4.50 | 1.35% | 40,170 |
| Sep 19, 2024 | 4.29 | 4.55 | 4.20 | 4.44 | 4.44 | 1.83% | 33,196 |
| Sep 18, 2024 | 4.26 | 4.60 | 4.20 | 4.36 | 4.36 | 3.81% | 107,986 |
| Sep 17, 2024 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -3.23% | 13,637 |
| Sep 16, 2024 | 4.60 | 4.77 | 4.11 | 4.34 | 4.34 | -6.87% | 94,257 |
| Sep 13, 2024 | 5.07 | 5.20 | 4.66 | 4.66 | 4.66 | -9.51% | 54,918 |
| Sep 12, 2024 | 4.95 | 5.44 | 4.91 | 5.15 | 5.15 | 5.75% | 96,324 |
| Sep 11, 2024 | 4.92 | 5.22 | 4.72 | 4.87 | 4.87 | -3.37% | 80,741 |
| Sep 10, 2024 | 5.00 | 5.48 | 4.84 | 5.04 | 5.04 | -0.20% | 85,473 |
| Sep 9, 2024 | 4.79 | 5.40 | 4.50 | 5.05 | 5.05 | 10.99% | 136,231 |
| Sep 6, 2024 | 4.83 | 5.54 | 4.50 | 4.55 | 4.55 | -14.95% | 210,896 |
| Sep 5, 2024 | 7.68 | 7.93 | 4.15 | 5.35 | 5.35 | -29.33% | 720,796 |
| Sep 4, 2024 | 6.47 | 8.08 | 6.20 | 7.57 | 7.57 | 19.97% | 796,803 |
| Sep 3, 2024 | 4.76 | 6.60 | 4.47 | 6.31 | 6.31 | 31.19% | 1,110,111 |
| Aug 30, 2024 | 4.05 | 5.80 | 4.05 | 4.81 | 4.81 | 22.39% | 2,723,098 |
| Aug 29, 2024 | 3.84 | 5.29 | 3.71 | 3.93 | 3.93 | 4.80% | 1,244,343 |
| Aug 28, 2024 | 3.51 | 4.05 | 3.51 | 3.75 | 3.75 | 6.23% | 339,671 |
| Aug 27, 2024 | 3.60 | 3.70 | 3.26 | 3.53 | 3.53 | -4.59% | 230,740 |
| Aug 26, 2024 | 3.61 | 3.99 | 3.55 | 3.70 | 3.70 | 2.78% | 383,000 |