WORK Medical Technology Group LTD (WOK)

WOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.81	1.08	0.77	0.80	-	0.13%	2,299,409
May 27, 2025	0.67	0.80	0.63	0.80	0.80	14.14%	657,180
May 23, 2025	0.70	0.73	0.63	0.70	0.70	1.58%	545,196
May 22, 2025	0.64	0.73	0.63	0.69	0.69	-0.99%	1,069,879
May 21, 2025	0.90	0.95	0.52	0.70	0.70	37.66%	60,543,667
May 20, 2025	0.50	0.52	0.49	0.51	0.51	0.88%	218,517
May 19, 2025	0.53	0.53	0.48	0.50	0.50	-3.45%	125,396
May 16, 2025	0.54	0.59	0.49	0.52	0.52	-7.25%	225,194
May 15, 2025	0.54	0.57	0.52	0.56	0.56	1.11%	215,013
May 14, 2025	0.54	0.62	0.54	0.55	0.55	-0.82%	377,305
May 13, 2025	0.50	0.58	0.50	0.56	0.56	11.46%	328,618
May 12, 2025	0.58	0.58	0.48	0.50	0.50	-8.98%	234,326
May 9, 2025	0.45	0.58	0.45	0.55	0.55	17.54%	844,727
May 8, 2025	0.44	0.47	0.43	0.47	0.47	5.29%	63,402
May 7, 2025	0.46	0.46	0.41	0.44	0.44	-2.41%	55,032
May 6, 2025	0.45	0.47	0.44	0.46	0.46	-2.36%	32,273
May 5, 2025	0.44	0.47	0.41	0.47	0.47	3.78%	91,774
May 2, 2025	0.42	0.45	0.41	0.45	0.45	9.55%	112,170
May 1, 2025	0.40	0.44	0.40	0.41	0.41	-3.32%	63,143
Apr 30, 2025	0.39	0.44	0.39	0.42	0.42	2.76%	81,903
Apr 29, 2025	0.40	0.45	0.40	0.41	0.41	-1.83%	59,314
Apr 28, 2025	0.43	0.43	0.41	0.42	0.42	2.34%	73,719
Apr 25, 2025	0.42	0.43	0.41	0.41	0.41	-4.15%	43,824
Apr 24, 2025	0.42	0.44	0.42	0.43	0.43	-1.08%	56,555
Apr 23, 2025	0.42	0.43	0.42	0.43	0.43	5.04%	60,985
Apr 22, 2025	0.38	0.42	0.38	0.41	0.41	8.55%	87,871
Apr 21, 2025	0.42	0.42	0.38	0.38	0.38	-12.82%	125,186
Apr 17, 2025	0.48	0.48	0.40	0.44	0.44	-9.18%	227,209
Apr 16, 2025	0.41	0.50	0.41	0.48	0.48	20.38%	617,903
Apr 15, 2025	0.40	0.41	0.39	0.40	0.40	0.50%	131,554
Apr 14, 2025	0.37	0.40	0.36	0.40	0.40	7.27%	322,765
Apr 11, 2025	0.37	0.40	0.37	0.37	0.37	-5.10%	310,210
Apr 10, 2025	0.40	0.41	0.37	0.39	0.39	-4.83%	354,444
Apr 9, 2025	0.41	0.44	0.40	0.41	0.41	-4.03%	416,341
Apr 8, 2025	0.49	0.51	0.42	0.43	0.43	-1.27%	193,756
Apr 7, 2025	0.48	0.48	0.42	0.43	0.43	-11.75%	192,001
Apr 4, 2025	0.50	0.51	0.47	0.49	0.49	-8.22%	220,671
Apr 3, 2025	0.55	0.57	0.52	0.53	0.53	-7.13%	170,451
Apr 2, 2025	0.58	0.58	0.54	0.58	0.58	0.88%	142,463
Apr 1, 2025	0.57	0.58	0.54	0.57	0.57	0.02%	106,429
Mar 31, 2025	0.50	0.59	0.50	0.57	0.57	13.98%	442,861
Mar 28, 2025	0.56	0.57	0.50	0.50	0.50	-12.05%	202,465
Mar 27, 2025	0.59	0.60	0.56	0.57	0.57	-3.64%	147,882
Mar 26, 2025	0.60	0.60	0.58	0.59	0.59	-	139,012
Mar 25, 2025	0.61	0.61	0.58	0.59	0.59	-4.84%	171,570
Mar 24, 2025	0.62	0.64	0.57	0.62	0.62	-3.13%	269,020
Mar 21, 2025	0.63	0.65	0.60	0.64	0.64	-3.03%	154,587
Mar 20, 2025	0.64	0.74	0.63	0.66	0.66	8.18%	954,793
Mar 19, 2025	0.58	0.64	0.58	0.61	0.61	1.68%	126,036
Mar 18, 2025	0.64	0.64	0.56	0.60	0.60	-3.23%	170,148

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.