WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
2.320
+0.140 (6.42%)
At close: Jan 2, 2026, 4:00 PM EST
2.262
-0.058 (-2.51%)
After-hours: Jan 2, 2026, 7:59 PM EST
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 440.00 | 467.99 | 426.01 | 440.00 | 440.00 | -0.90% | 304 |
| Nov 12, 2025 | 410.00 | 448.00 | 410.00 | 443.98 | 443.98 | 8.55% | 422 |
| Nov 11, 2025 | 384.00 | 409.00 | 376.01 | 409.00 | 409.00 | 5.96% | 419 |
| Nov 10, 2025 | 356.00 | 394.00 | 356.00 | 386.00 | 386.00 | 5.46% | 403 |
| Nov 7, 2025 | 359.00 | 385.00 | 344.50 | 366.00 | 366.00 | 0.83% | 407 |
| Nov 6, 2025 | 345.00 | 364.20 | 340.00 | 363.00 | 363.00 | 5.22% | 345 |
| Nov 5, 2025 | 346.00 | 360.00 | 336.00 | 345.00 | 345.00 | -5.48% | 384 |
| Nov 4, 2025 | 322.00 | 369.00 | 320.00 | 365.00 | 365.00 | 11.28% | 2,382 |
| Nov 3, 2025 | 342.00 | 357.70 | 328.00 | 328.00 | 328.00 | -8.64% | 768 |
| Oct 31, 2025 | 363.00 | 365.00 | 350.01 | 359.00 | 359.00 | -4.52% | 496 |
| Oct 30, 2025 | 369.00 | 377.00 | 360.00 | 376.00 | 376.00 | 2.17% | 535 |
| Oct 29, 2025 | 334.00 | 409.00 | 334.00 | 368.00 | 368.00 | 6.05% | 1,517 |
| Oct 28, 2025 | 349.00 | 354.50 | 335.00 | 347.00 | 347.00 | -0.57% | 635 |
| Oct 27, 2025 | 330.00 | 365.00 | 309.00 | 349.00 | 349.00 | 5.76% | 1,505 |
| Oct 24, 2025 | 402.00 | 412.00 | 278.50 | 330.00 | 330.00 | -23.26% | 3,975 |
| Oct 23, 2025 | 435.00 | 443.00 | 402.00 | 430.00 | 430.00 | -12.24% | 2,133 |
| Oct 22, 2025 | 490.00 | 519.00 | 425.00 | 490.00 | 490.00 | 25.00% | 19,720 |