WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
1.760
-0.020 (-1.12%)
Jan 28, 2026, 9:33 AM EST - Market open
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | - | 1.12% | 23,327 |
| Jan 27, 2026 | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -4.81% | 93,454 |
| Jan 26, 2026 | 1.85 | 1.93 | 1.81 | 1.87 | 1.87 | 0.54% | 138,546 |
| Jan 23, 2026 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -9.71% | 157,798 |
| Jan 22, 2026 | 2.05 | 2.11 | 1.98 | 2.06 | 2.06 | 0.49% | 43,949 |
| Jan 21, 2026 | 1.95 | 2.18 | 1.94 | 2.05 | 2.05 | -0.97% | 145,626 |
| Jan 20, 2026 | 2.35 | 2.37 | 2.04 | 2.07 | 2.07 | -13.75% | 189,797 |
| Jan 16, 2026 | 2.45 | 2.49 | 2.25 | 2.40 | 2.40 | 1.69% | 176,959 |
| Jan 15, 2026 | 2.61 | 2.61 | 2.33 | 2.36 | 2.36 | -8.17% | 131,463 |
| Jan 14, 2026 | 2.44 | 2.69 | 2.34 | 2.57 | 2.57 | 1.58% | 234,820 |
| Jan 13, 2026 | 2.12 | 2.70 | 2.00 | 2.53 | 2.53 | 20.48% | 681,338 |
| Jan 12, 2026 | 2.16 | 2.27 | 1.99 | 2.10 | 2.10 | -3.67% | 246,516 |
| Jan 9, 2026 | 2.25 | 2.37 | 2.13 | 2.18 | 2.18 | -7.63% | 227,344 |
| Jan 8, 2026 | 2.14 | 2.59 | 2.03 | 2.36 | 2.36 | 22.28% | 4,034,086 |
| Jan 7, 2026 | 2.03 | 2.05 | 1.85 | 1.93 | 1.93 | -6.76% | 285,546 |
| Jan 6, 2026 | 2.08 | 2.18 | 2.05 | 2.07 | 2.07 | -4.61% | 286,061 |
| Jan 5, 2026 | 2.38 | 2.42 | 2.05 | 2.17 | 2.17 | -6.47% | 350,285 |
| Jan 2, 2026 | 2.18 | 2.93 | 2.18 | 2.32 | 2.32 | 6.42% | 1,488,481 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.06 | 2.18 | 2.18 | -25.85% | 667,598 |
| Dec 30, 2025 | 3.23 | 3.30 | 2.60 | 2.94 | 2.94 | -13.78% | 963,966 |
| Dec 29, 2025 | 5.40 | 5.94 | 2.90 | 3.41 | 3.41 | 24.00% | 17,930,397 |
| 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 |
| Dec 10, 2025 | 178.00 | 178.00 | 16.05 | 19.00 | 19.00 | -96.59% | 1,309,358 |
| Dec 9, 2025 | 485.00 | 560.01 | 420.00 | 557.00 | 557.00 | 14.85% | 11,223 |
| Dec 8, 2025 | 492.00 | 541.01 | 475.00 | 485.00 | 485.00 | -7.27% | 56,106 |
| Dec 5, 2025 | 490.00 | 550.00 | 480.00 | 523.00 | 523.00 | -1.32% | 6,712 |
| Dec 4, 2025 | 407.00 | 599.00 | 406.01 | 530.00 | 530.00 | 24.41% | 6,996 |
| Dec 3, 2025 | 605.00 | 712.00 | 426.00 | 426.00 | 426.00 | -35.94% | 11,275 |
| Dec 2, 2025 | 707.00 | 741.00 | 630.00 | 665.00 | 665.00 | -5.94% | 11,855 |
| Dec 1, 2025 | 550.00 | 836.00 | 529.00 | 707.00 | 707.00 | 16.09% | 16,126 |
| Nov 28, 2025 | 505.00 | 663.99 | 495.00 | 609.00 | 609.00 | 17.34% | 7,856 |
| Nov 26, 2025 | 452.00 | 520.00 | 427.92 | 519.00 | 519.00 | 19.31% | 6,991 |
| Nov 25, 2025 | 401.00 | 435.00 | 392.00 | 435.00 | 435.00 | 5.07% | 254 |
| Nov 24, 2025 | 413.00 | 445.00 | 386.80 | 414.00 | 414.00 | -4.17% | 370 |
| Nov 21, 2025 | 365.00 | 450.00 | 327.00 | 432.00 | 432.00 | 12.50% | 1,660 |
| Nov 20, 2025 | 389.00 | 401.00 | 384.00 | 384.00 | 384.00 | -2.78% | 177 |
| Nov 19, 2025 | 378.00 | 405.42 | 377.01 | 395.00 | 395.00 | 1.18% | 298 |
| Nov 18, 2025 | 405.00 | 405.00 | 376.01 | 390.41 | 390.41 | -4.55% | 197 |
| Nov 17, 2025 | 416.00 | 417.00 | 396.00 | 409.00 | 409.00 | -4.44% | 228 |
| Nov 14, 2025 | 433.00 | 438.58 | 403.00 | 428.00 | 428.00 | -2.73% | 88 |