WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
4.260
-2.390 (-35.94%)
At close: Dec 3, 2025, 4:00 PM EST
4.000
-0.260 (-6.10%)
After-hours: Dec 3, 2025, 5:48 PM EST
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.05 | 7.12 | 4.26 | 4.26 | 4.26 | -35.94% | 1,123,841 |
| Dec 2, 2025 | 7.07 | 7.41 | 6.30 | 6.65 | 6.65 | -5.94% | 1,185,481 |
| Dec 1, 2025 | 5.50 | 8.36 | 5.29 | 7.07 | 7.07 | 16.09% | 1,612,559 |
| Nov 28, 2025 | 5.05 | 6.64 | 4.95 | 6.09 | 6.09 | 17.34% | 782,457 |
| Nov 26, 2025 | 4.52 | 5.20 | 4.28 | 5.19 | 5.19 | 19.31% | 692,975 |
| Nov 25, 2025 | 4.01 | 4.35 | 3.92 | 4.35 | 4.35 | 5.07% | 25,480 |
| Nov 24, 2025 | 4.13 | 4.45 | 3.87 | 4.14 | 4.14 | -4.17% | 35,229 |
| Nov 21, 2025 | 3.65 | 4.50 | 3.27 | 4.32 | 4.32 | 12.50% | 165,791 |
| Nov 20, 2025 | 3.89 | 4.01 | 3.84 | 3.84 | 3.84 | -2.78% | 17,773 |
| Nov 19, 2025 | 3.78 | 4.05 | 3.77 | 3.95 | 3.95 | 1.18% | 29,800 |
| Nov 18, 2025 | 4.05 | 4.05 | 3.76 | 3.90 | 3.90 | -4.55% | 19,791 |
| Nov 17, 2025 | 4.16 | 4.17 | 3.96 | 4.09 | 4.09 | -4.44% | 22,880 |
| Nov 14, 2025 | 4.33 | 4.39 | 4.03 | 4.28 | 4.28 | -2.73% | 8,856 |
| Nov 13, 2025 | 4.40 | 4.68 | 4.26 | 4.40 | 4.40 | -0.90% | 30,436 |
| Nov 12, 2025 | 4.10 | 4.48 | 4.10 | 4.44 | 4.44 | 8.56% | 42,276 |
| Nov 11, 2025 | 3.84 | 4.09 | 3.76 | 4.09 | 4.09 | 5.96% | 41,938 |
| Nov 10, 2025 | 3.56 | 3.94 | 3.56 | 3.86 | 3.86 | 5.46% | 40,356 |
| Nov 7, 2025 | 3.59 | 3.85 | 3.45 | 3.66 | 3.66 | 0.83% | 40,797 |
| Nov 6, 2025 | 3.45 | 3.64 | 3.40 | 3.63 | 3.63 | 5.22% | 34,565 |
| Nov 5, 2025 | 3.46 | 3.60 | 3.36 | 3.45 | 3.45 | -5.48% | 38,440 |
| Nov 4, 2025 | 3.22 | 3.69 | 3.20 | 3.65 | 3.65 | 11.28% | 238,254 |
| Nov 3, 2025 | 3.42 | 3.58 | 3.28 | 3.28 | 3.28 | -8.64% | 76,864 |
| Oct 31, 2025 | 3.63 | 3.65 | 3.50 | 3.59 | 3.59 | -4.52% | 49,626 |
| Oct 30, 2025 | 3.69 | 3.77 | 3.60 | 3.76 | 3.76 | 2.17% | 53,502 |
| Oct 29, 2025 | 3.34 | 4.09 | 3.34 | 3.68 | 3.68 | 6.05% | 151,785 |
| Oct 28, 2025 | 3.49 | 3.55 | 3.35 | 3.47 | 3.47 | -0.57% | 63,537 |
| Oct 27, 2025 | 3.30 | 3.65 | 3.09 | 3.49 | 3.49 | 5.76% | 150,549 |
| Oct 24, 2025 | 4.02 | 4.12 | 2.79 | 3.30 | 3.30 | -23.26% | 397,532 |
| Oct 23, 2025 | 4.35 | 4.43 | 4.02 | 4.30 | 4.30 | -12.24% | 213,303 |
| Oct 22, 2025 | 4.90 | 5.19 | 4.25 | 4.90 | 4.90 | 25.00% | 1,972,009 |
| Oct 21, 2025 | 3.72 | 4.30 | 3.50 | 3.92 | 3.92 | 9.19% | 2,867,522 |
| Oct 20, 2025 | 3.99 | 3.99 | 3.50 | 3.59 | 3.59 | -10.03% | 134,181 |
| Oct 17, 2025 | 4.08 | 4.55 | 3.70 | 3.99 | 3.99 | -31.91% | 275,794 |
| Oct 16, 2025 | 5.98 | 7.30 | 5.69 | 5.86 | 5.86 | 1.56% | 499,404 |
| Oct 15, 2025 | 6.01 | 6.76 | 5.65 | 5.77 | 5.77 | -22.55% | 302,565 |
| Oct 14, 2025 | 7.37 | 8.00 | 7.00 | 7.45 | 7.45 | -4.12% | 249,416 |
| Oct 13, 2025 | 7.55 | 7.90 | 6.81 | 7.77 | 7.77 | -0.89% | 187,659 |
| Oct 10, 2025 | 9.78 | 9.80 | 7.28 | 7.84 | 7.84 | -13.56% | 604,995 |
| Oct 9, 2025 | 8.00 | 10.50 | 7.58 | 9.07 | 9.07 | 19.82% | 1,099,489 |
| Oct 8, 2025 | 7.69 | 8.18 | 7.36 | 7.57 | 7.57 | 1.20% | 151,056 |
| Oct 7, 2025 | 7.70 | 7.83 | 7.31 | 7.48 | 7.48 | -4.10% | 115,533 |
| Oct 6, 2025 | 7.97 | 8.25 | 7.20 | 7.80 | 7.80 | 0.13% | 177,264 |
| Oct 3, 2025 | 7.50 | 8.48 | 7.50 | 7.79 | 7.79 | -3.83% | 281,374 |
| Oct 2, 2025 | 8.24 | 8.24 | 7.30 | 8.10 | 8.10 | 3.85% | 194,728 |
| Oct 1, 2025 | 7.49 | 8.20 | 7.40 | 7.80 | 7.80 | 4.14% | 238,603 |
| Sep 30, 2025 | 7.48 | 7.80 | 7.23 | 7.49 | 7.49 | 3.45% | 170,043 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.00 | 7.24 | 7.24 | -13.19% | 360,599 |
| Sep 26, 2025 | 8.79 | 8.99 | 7.81 | 8.34 | 8.34 | -5.23% | 851,780 |
| Sep 25, 2025 | 14.96 | 15.50 | 8.21 | 8.80 | 8.80 | -21.78% | 2,839,512 |
| Sep 24, 2025 | 79.28 | 79.80 | 9.71 | 11.25 | 11.25 | -87.66% | 1,516,987 |