WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
2.330
-0.020 (-0.85%)
At close: Aug 28, 2026, 4:00 PM EDT
2.280
-0.050 (-2.15%)
After-hours: Aug 28, 2026, 7:58 PM EDT
WOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.33 | 2.36 | 2.28 | 2.33 | 2.33 | -0.85% | 55,256 |
| Aug 27, 2026 | 2.31 | 2.40 | 2.21 | 2.35 | 2.35 | 4.44% | 137,338 |
| Aug 26, 2026 | 2.26 | 2.26 | 2.20 | 2.25 | 2.25 | -1.32% | 55,125 |
| Aug 25, 2026 | 2.20 | 2.28 | 2.17 | 2.28 | 2.28 | 2.70% | 93,123 |
| Aug 24, 2026 | 2.26 | 2.26 | 2.11 | 2.22 | 2.22 | -2.63% | 74,122 |
| Aug 21, 2026 | 2.30 | 2.32 | 2.19 | 2.28 | 2.28 | -0.87% | 232,256 |
| Aug 20, 2026 | 2.14 | 2.38 | 2.08 | 2.30 | 2.30 | 6.98% | 298,279 |
| Aug 19, 2026 | 2.15 | 2.15 | 2.07 | 2.15 | 2.15 | -2.27% | 119,286 |
| Aug 18, 2026 | 2.21 | 2.21 | 2.03 | 2.20 | 2.20 | -5.58% | 334,427 |
| Aug 17, 2026 | 2.50 | 3.18 | 2.27 | 2.33 | 2.33 | 4.95% | 3,512,139 |
| Aug 14, 2026 | 2.13 | 2.28 | 2.11 | 2.22 | 2.22 | 6.22% | 537,658 |
| Aug 13, 2026 | 2.09 | 2.09 | 1.98 | 2.09 | 2.09 | 1.95% | 107,406 |
| Aug 12, 2026 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | -8.07% | 200,001 |
| Aug 11, 2026 | 2.02 | 2.73 | 2.02 | 2.23 | 2.23 | 6.70% | 3,661,068 |
| Aug 10, 2026 | 2.13 | 2.20 | 1.87 | 2.09 | 2.09 | -1.42% | 196,944 |
| Aug 7, 2026 | 2.08 | 2.19 | 2.05 | 2.12 | 2.12 | 2.42% | 60,009 |
| Aug 6, 2026 | 2.17 | 2.17 | 2.04 | 2.07 | 2.07 | -2.82% | 50,252 |
| Aug 5, 2026 | 2.19 | 2.20 | 2.04 | 2.13 | 2.13 | -0.93% | 88,348 |
| Aug 4, 2026 | 2.03 | 2.20 | 2.03 | 2.15 | 2.15 | 4.37% | 123,553 |
| Aug 3, 2026 | 1.93 | 2.09 | 1.90 | 2.06 | 2.06 | 4.57% | 77,715 |
| Jul 31, 2026 | 1.92 | 2.04 | 1.92 | 1.97 | 1.97 | 1.55% | 69,950 |
| Jul 30, 2026 | 1.84 | 2.00 | 1.83 | 1.94 | 1.94 | 6.01% | 110,365 |
| Jul 29, 2026 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 67,279 |
| Jul 28, 2026 | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -3.16% | 101,522 |
| Jul 27, 2026 | 2.06 | 2.06 | 1.87 | 1.90 | 1.90 | -6.86% | 142,312 |
| Jul 24, 2026 | 1.86 | 2.12 | 1.84 | 2.04 | 2.04 | 8.51% | 314,194 |
| Jul 23, 2026 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | 0.53% | 138,835 |
| Jul 22, 2026 | 1.87 | 1.94 | 1.80 | 1.87 | 1.87 | - | 201,139 |
| Jul 21, 2026 | 1.89 | 1.95 | 1.82 | 1.87 | 1.87 | -3.61% | 251,658 |
| Jul 20, 2026 | 1.98 | 2.04 | 1.94 | 1.94 | 1.94 | -2.51% | 142,999 |
| Jul 17, 2026 | 1.99 | 2.02 | 1.95 | 1.99 | 1.99 | -3.86% | 132,974 |
| Jul 16, 2026 | 1.98 | 2.07 | 1.95 | 2.07 | 2.07 | 4.02% | 153,493 |
| Jul 15, 2026 | 2.00 | 2.13 | 1.98 | 1.99 | 1.99 | 0.51% | 211,797 |
| Jul 14, 2026 | 1.91 | 2.09 | 1.90 | 1.98 | 1.98 | 1.02% | 348,988 |
| Jul 13, 2026 | 2.05 | 2.12 | 1.85 | 1.96 | 1.96 | -14.78% | 598,344 |
| Jul 10, 2026 | 2.37 | 2.63 | 2.06 | 2.30 | 2.30 | 13.86% | 13,929,299 |
| Jul 9, 2026 | 1.96 | 2.10 | 1.91 | 2.02 | 2.02 | 3.06% | 3,620,071 |
| Jul 8, 2026 | 1.99 | 2.00 | 1.89 | 1.96 | 1.96 | -3.45% | 175,301 |
| Jul 7, 2026 | 2.10 | 2.10 | 1.97 | 2.03 | 2.03 | -3.79% | 237,418 |
| Jul 6, 2026 | 2.29 | 2.46 | 2.05 | 2.11 | 2.11 | -4.52% | 1,036,500 |
| Jul 2, 2026 | 2.07 | 2.26 | 2.02 | 2.21 | 2.21 | 4.25% | 257,642 |
| Jul 1, 2026 | 1.88 | 2.28 | 1.85 | 2.12 | 2.12 | 9.84% | 517,361 |
| Jun 30, 2026 | 2.02 | 2.08 | 1.91 | 1.93 | 1.93 | -8.96% | 269,516 |
| Jun 29, 2026 | 2.23 | 2.26 | 2.06 | 2.12 | 2.12 | -4.50% | 295,309 |
| Jun 26, 2026 | 2.19 | 2.30 | 2.11 | 2.22 | 2.22 | -0.89% | 250,134 |
| Jun 25, 2026 | 2.44 | 2.51 | 2.20 | 2.24 | 2.24 | -8.94% | 365,432 |
| Jun 24, 2026 | 2.56 | 2.56 | 2.20 | 2.46 | 2.46 | -6.11% | 527,293 |
| Jun 23, 2026 | 2.85 | 2.87 | 2.55 | 2.62 | 2.62 | -14.10% | 434,876 |
| Jun 22, 2026 | 3.07 | 3.20 | 2.87 | 3.05 | 3.05 | -4.69% | 732,218 |
| Jun 18, 2026 | 5.69 | 5.74 | 1.78 | 3.20 | 3.20 | -25.93% | 10,516,048 |