WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
0.7998
+0.0008 (0.10%)
At close: May 28, 2025, 4:00 PM
0.7500
-0.0498 (-6.23%)
After-hours: May 28, 2025, 5:39 PM EDT
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 |