WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
1.160
+0.010 (0.87%)
At close: Apr 7, 2026, 4:00 PM EDT
1.210
+0.050 (4.31%)
Pre-market: Apr 8, 2026, 4:05 AM EDT
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 10,737 |
| Apr 6, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 23,287 |
| Apr 2, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 8,574 |
| Apr 1, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 7,622 |
| Mar 31, 2026 | 1.19 | 1.23 | 1.15 | 1.20 | 1.20 | 5.26% | 27,207 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | - | 16,302 |
| Mar 27, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 25,615 |
| Mar 26, 2026 | 1.22 | 1.31 | 1.19 | 1.19 | 1.19 | -1.24% | 26,085 |
| Mar 25, 2026 | 1.11 | 1.31 | 1.11 | 1.21 | 1.21 | 6.64% | 46,589 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 7,476 |
| Mar 23, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 18,104 |
| Mar 20, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 13,231 |
| Mar 19, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 11,404 |
| Mar 18, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 14,129 |
| 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 |