WORK Medical Technology Group LTD (WOK)

WOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.84	0.85	0.79	0.80	0.80	-0.39%	70,413
Sep 16, 2025	0.80	0.87	0.79	0.81	0.81	0.64%	107,485
Sep 15, 2025	0.79	0.80	0.78	0.80	0.80	-	177,197
Sep 12, 2025	0.80	0.80	0.79	0.80	0.80	-0.17%	10,204
Sep 11, 2025	0.80	0.81	0.78	0.80	0.80	0.17%	70,391
Sep 10, 2025	0.80	0.80	0.78	0.80	0.80	-	13,511
Sep 9, 2025	0.78	0.80	0.78	0.80	0.80	2.24%	29,598
Sep 8, 2025	0.78	0.82	0.78	0.78	0.78	0.32%	47,395
Sep 5, 2025	0.78	0.80	0.78	0.78	0.78	-	11,950
Sep 4, 2025	0.79	0.80	0.78	0.78	0.78	-0.51%	47,015
Sep 3, 2025	0.80	0.80	0.78	0.78	0.78	-1.94%	220,143
Sep 2, 2025	0.78	0.80	0.78	0.80	0.80	1.49%	45,505
Aug 29, 2025	0.79	0.80	0.78	0.79	0.79	0.04%	33,791
Aug 28, 2025	0.78	0.80	0.78	0.79	0.79	-1.56%	10,461
Aug 27, 2025	0.78	0.80	0.78	0.80	0.80	2.16%	11,805
Aug 26, 2025	0.78	0.80	0.78	0.78	0.78	0.01%	67,716
Aug 25, 2025	0.78	0.79	0.78	0.78	0.78	1.01%	33,024
Aug 22, 2025	0.78	0.79	0.78	0.78	0.78	0.27%	53,070
Aug 21, 2025	0.77	0.79	0.77	0.77	0.77	-3.36%	12,136
Aug 20, 2025	0.83	0.83	0.78	0.80	0.80	1.01%	27,358
Aug 19, 2025	0.82	0.82	0.79	0.79	0.79	0.17%	31,596
Aug 18, 2025	0.80	0.80	0.79	0.79	0.79	2.51%	57,613
Aug 15, 2025	0.80	0.80	0.77	0.77	0.77	-1.81%	21,663
Aug 14, 2025	0.80	0.80	0.77	0.79	0.79	0.64%	12,611
Aug 13, 2025	0.77	0.80	0.77	0.78	0.78	0.06%	11,848
Aug 12, 2025	0.72	0.79	0.72	0.78	0.78	-1.40%	9,248
Aug 11, 2025	0.80	0.80	0.79	0.79	0.79	-0.54%	14,003
Aug 8, 2025	0.80	0.80	0.79	0.80	0.80	0.62%	57,594
Aug 7, 2025	0.80	0.80	0.79	0.79	0.79	-0.16%	37,882
Aug 6, 2025	0.78	0.80	0.77	0.79	0.79	-0.83%	25,605
Aug 5, 2025	0.85	0.85	0.78	0.80	0.80	3.94%	31,711
Aug 4, 2025	0.76	0.78	0.75	0.77	0.77	-0.92%	25,794
Aug 1, 2025	0.76	0.78	0.75	0.78	0.78	-0.23%	44,345
Jul 31, 2025	0.78	0.78	0.69	0.78	0.78	0.14%	85,919
Jul 30, 2025	0.78	0.79	0.77	0.78	0.78	-3.02%	43,179
Jul 29, 2025	0.85	0.85	0.80	0.80	0.80	-1.83%	133,695
Jul 28, 2025	0.81	0.84	0.81	0.82	0.82	-1.52%	51,166
Jul 25, 2025	0.86	0.86	0.81	0.83	0.83	-0.29%	26,201
Jul 24, 2025	0.79	0.86	0.79	0.83	0.83	1.12%	125,128
Jul 23, 2025	0.78	0.85	0.77	0.82	0.82	5.20%	106,721
Jul 22, 2025	0.78	0.80	0.76	0.78	0.78	-4.78%	35,834
Jul 21, 2025	0.82	0.82	0.79	0.82	0.82	4.12%	77,887
Jul 18, 2025	0.78	0.81	0.78	0.79	0.79	-0.64%	80,244
Jul 17, 2025	0.78	0.81	0.78	0.79	0.79	1.51%	10,988
Jul 16, 2025	0.79	0.80	0.78	0.78	0.78	-2.38%	11,751
Jul 15, 2025	0.78	0.84	0.76	0.80	0.80	2.28%	56,796
Jul 14, 2025	0.75	0.80	0.75	0.78	0.78	3.17%	36,700
Jul 11, 2025	0.75	0.77	0.75	0.76	0.76	-1.62%	26,520
Jul 10, 2025	0.75	0.80	0.71	0.77	0.77	-1.28%	7,229
Jul 9, 2025	0.76	0.82	0.74	0.78	0.78	-0.01%	52,095

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.