WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
1.140
-0.050 (-4.20%)
At close: Mar 17, 2026, 4:00 PM EDT
1.150
+0.010 (0.88%)
Pre-market: Mar 18, 2026, 6:57 AM EDT
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -4.20% | 26,144 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | 7.21% | 51,625 |
| Mar 13, 2026 | 1.14 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 23,541 |
| Mar 12, 2026 | 1.17 | 1.20 | 1.09 | 1.15 | 1.15 | -0.86% | 24,443 |
| Mar 11, 2026 | 1.16 | 1.18 | 1.08 | 1.16 | 1.16 | 5.45% | 21,452 |
| Mar 10, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -1.79% | 18,637 |
| Mar 9, 2026 | 1.08 | 1.13 | 1.05 | 1.12 | 1.12 | 0.90% | 15,900 |
| Mar 6, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 10,400 |
| Mar 5, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 20,343 |
| Mar 4, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 31,965 |
| Mar 3, 2026 | 1.17 | 1.21 | 1.10 | 1.12 | 1.12 | -5.88% | 101,690 |
| Mar 2, 2026 | 1.14 | 1.27 | 1.14 | 1.19 | 1.19 | -11.19% | 77,772 |
| Feb 27, 2026 | 1.29 | 1.40 | 1.25 | 1.34 | 1.34 | -1.47% | 30,724 |
| Feb 26, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 17,901 |
| Feb 25, 2026 | 1.33 | 1.52 | 1.26 | 1.40 | 1.40 | 4.48% | 45,469 |
| Feb 24, 2026 | 1.35 | 1.38 | 1.29 | 1.34 | 1.34 | -4.29% | 58,796 |
| Feb 23, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 17,567 |
| Feb 20, 2026 | 1.42 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 22,496 |
| Feb 19, 2026 | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | -0.68% | 18,040 |
| Feb 18, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | -2.01% | 62,191 |
| Feb 17, 2026 | 1.52 | 1.53 | 1.42 | 1.49 | 1.49 | -1.97% | 38,223 |
| Feb 13, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 79,594 |
| Feb 12, 2026 | 1.62 | 1.63 | 1.48 | 1.55 | 1.55 | -4.91% | 71,302 |
| Feb 11, 2026 | 1.56 | 1.65 | 1.50 | 1.63 | 1.63 | 6.54% | 78,275 |
| Feb 10, 2026 | 1.52 | 1.79 | 1.44 | 1.53 | 1.53 | -1.29% | 200,833 |
| Feb 9, 2026 | 1.43 | 1.62 | 1.36 | 1.55 | 1.55 | 12.32% | 233,980 |
| Feb 6, 2026 | 1.39 | 1.44 | 1.26 | 1.38 | 1.38 | 10.40% | 3,168,316 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.23 | 1.25 | 1.25 | -9.42% | 486,682 |
| Feb 4, 2026 | 1.40 | 1.48 | 1.33 | 1.38 | 1.38 | 2.99% | 127,470 |
| Feb 3, 2026 | 1.40 | 1.44 | 1.32 | 1.34 | 1.34 | -5.63% | 79,064 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.29 | 1.42 | 1.42 | -8.97% | 134,661 |
| Jan 30, 2026 | 1.72 | 1.74 | 1.28 | 1.56 | 1.56 | -8.24% | 155,281 |
| Jan 29, 2026 | 1.89 | 1.89 | 1.65 | 1.70 | 1.70 | -11.46% | 176,468 |
| Jan 28, 2026 | 1.78 | 1.99 | 1.76 | 1.92 | 1.92 | 7.87% | 114,460 |
| Jan 27, 2026 | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -4.81% | 97,871 |
| Jan 26, 2026 | 1.85 | 1.93 | 1.81 | 1.87 | 1.87 | 0.54% | 149,135 |
| Jan 23, 2026 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -9.71% | 169,008 |
| Jan 22, 2026 | 2.05 | 2.11 | 1.98 | 2.06 | 2.06 | 0.49% | 48,469 |
| Jan 21, 2026 | 1.95 | 2.18 | 1.94 | 2.05 | 2.05 | -0.97% | 150,968 |
| Jan 20, 2026 | 2.35 | 2.37 | 2.04 | 2.07 | 2.07 | -13.75% | 198,086 |
| Jan 16, 2026 | 2.45 | 2.49 | 2.25 | 2.40 | 2.40 | 1.69% | 186,833 |
| Jan 15, 2026 | 2.61 | 2.61 | 2.33 | 2.36 | 2.36 | -8.17% | 181,910 |
| Jan 14, 2026 | 2.44 | 2.69 | 2.34 | 2.57 | 2.57 | 1.58% | 242,827 |
| Jan 13, 2026 | 2.12 | 2.70 | 2.00 | 2.53 | 2.53 | 20.48% | 711,120 |
| Jan 12, 2026 | 2.16 | 2.27 | 1.99 | 2.10 | 2.10 | -3.67% | 254,094 |
| Jan 9, 2026 | 2.25 | 2.37 | 2.13 | 2.18 | 2.18 | -7.63% | 250,372 |
| Jan 8, 2026 | 2.14 | 2.59 | 2.03 | 2.36 | 2.36 | 22.28% | 4,068,280 |
| Jan 7, 2026 | 2.03 | 2.05 | 1.85 | 1.93 | 1.93 | -6.76% | 294,829 |
| Jan 6, 2026 | 2.08 | 2.18 | 2.05 | 2.07 | 2.07 | -4.61% | 304,658 |
| Jan 5, 2026 | 2.38 | 2.42 | 2.05 | 2.17 | 2.17 | -6.47% | 368,615 |