WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
2.120
+0.050 (2.42%)
At close: Aug 7, 2026, 4:00 PM EDT
2.070
-0.050 (-2.36%)
After-hours: Aug 7, 2026, 7:57 PM EDT
WOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.08 | 2.19 | 2.05 | 2.12 | 2.12 | 2.42% | 50,430 |
| Aug 6, 2026 | 2.17 | 2.17 | 2.04 | 2.07 | 2.07 | -2.82% | 44,606 |
| Aug 5, 2026 | 2.19 | 2.20 | 2.04 | 2.13 | 2.13 | -0.93% | 82,585 |
| Aug 4, 2026 | 2.03 | 2.20 | 2.03 | 2.15 | 2.15 | 4.37% | 118,456 |
| Aug 3, 2026 | 1.93 | 2.09 | 1.90 | 2.06 | 2.06 | 4.57% | 73,911 |
| Jul 31, 2026 | 1.92 | 2.04 | 1.92 | 1.97 | 1.97 | 1.55% | 64,370 |
| Jul 30, 2026 | 1.84 | 2.00 | 1.83 | 1.94 | 1.94 | 6.01% | 107,904 |
| 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 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.06 | 4.32 | 4.32 | -14.79% | 836,539 |
| Jun 16, 2026 | 6.90 | 7.12 | 4.81 | 5.07 | 5.07 | -40.84% | 1,095,346 |
| Jun 15, 2026 | 8.24 | 12.00 | 7.80 | 8.57 | 8.57 | 13.81% | 1,990,659 |
| Jun 12, 2026 | 8.68 | 8.88 | 5.90 | 7.53 | 7.53 | -17.70% | 604,866 |
| Jun 11, 2026 | 9.55 | 9.60 | 9.00 | 9.15 | 9.15 | -8.50% | 394,085 |
| Jun 10, 2026 | 9.50 | 10.40 | 9.50 | 10.00 | 10.00 | -0.50% | 586,093 |
| Jun 9, 2026 | 11.20 | 11.30 | 10.00 | 10.05 | 10.05 | 0.40% | 2,385,686 |
| Jun 8, 2026 | 10.27 | 11.97 | 9.30 | 10.01 | 10.01 | 15.06% | 3,222,051 |
| Jun 5, 2026 | 9.70 | 9.93 | 8.44 | 8.70 | 8.70 | -15.70% | 693,669 |
| Jun 4, 2026 | 10.41 | 11.24 | 10.11 | 10.32 | 10.32 | -3.64% | 730,822 |
| Jun 3, 2026 | 12.80 | 13.10 | 10.33 | 10.71 | 10.71 | 2.98% | 1,812,719 |
| Jun 2, 2026 | 11.00 | 12.10 | 9.54 | 10.40 | 10.40 | -4.59% | 1,054,615 |
| Jun 1, 2026 | 9.77 | 18.67 | 9.58 | 10.90 | 10.90 | 15.47% | 3,883,110 |
| May 29, 2026 | 10.69 | 10.70 | 9.38 | 9.44 | 9.44 | -6.53% | 750,282 |
| May 28, 2026 | 9.30 | 10.39 | 8.81 | 10.10 | 10.10 | -3.81% | 604,914 |