WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
0.3800
-0.2800 (-42.42%)
At close: May 18, 2026, 4:00 PM EDT
0.3561
-0.0239 (-6.29%)
After-hours: May 18, 2026, 7:59 PM EDT
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.52 | 0.53 | 0.33 | 0.38 | 0.38 | -42.42% | 60,558,392 |
| May 15, 2026 | 1.06 | 1.06 | 0.58 | 0.66 | 0.66 | -49.23% | 93,708,453 |
| May 14, 2026 | 2.21 | 2.32 | 1.29 | 1.30 | 1.30 | -52.90% | 55,756,190 |
| May 13, 2026 | 1.24 | 3.75 | 1.24 | 2.76 | 2.76 | -58.56% | 204,186,593 |
| May 12, 2026 | 2.47 | 7.33 | 1.86 | 6.66 | 6.66 | 69.90% | 80,964,618 |
| May 11, 2026 | 1.58 | 4.09 | 0.19 | 3.92 | 3.92 | 206.25% | 152,415,647 |
| May 8, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 17,023 |
| May 7, 2026 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -1.43% | 15,300 |
| May 6, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -4.39% | 17,199 |
| May 5, 2026 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 1.83% | 31,090 |
| May 4, 2026 | 1.38 | 1.42 | 1.27 | 1.37 | 1.36 | 5.81% | 54,437 |
| May 1, 2026 | 1.21 | 1.32 | 1.17 | 1.29 | 1.29 | 6.61% | 77,936 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 22,268 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 26,157 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 10,470 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 16,296 |
| Apr 24, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 2.13% | 22,578 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.42% | 14,854 |
| Apr 22, 2026 | 1.18 | 1.34 | 1.17 | 1.18 | 1.18 | 1.29% | 39,288 |
| Apr 21, 2026 | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | -2.92% | 33,890 |
| Apr 20, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 14,031 |
| Apr 17, 2026 | 1.20 | 1.34 | 1.19 | 1.21 | 1.21 | 3.42% | 100,948 |
| Apr 16, 2026 | 1.12 | 1.26 | 1.12 | 1.17 | 1.17 | - | 13,031 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 6,774 |
| Apr 14, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | - | 18,918 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -10.77% | 60,225 |
| Apr 10, 2026 | 1.16 | 1.32 | 1.14 | 1.30 | 1.30 | 12.07% | 68,480 |
| Apr 9, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | - | 12,047 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 14,466 |
| Apr 7, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 10,855 |
| Apr 6, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 23,670 |
| Apr 2, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 9,204 |
| Apr 1, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 8,030 |
| Mar 31, 2026 | 1.19 | 1.23 | 1.15 | 1.20 | 1.20 | 5.26% | 28,639 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | - | 16,425 |
| Mar 27, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 25,866 |
| Mar 26, 2026 | 1.22 | 1.31 | 1.19 | 1.19 | 1.19 | -1.24% | 26,274 |
| Mar 25, 2026 | 1.11 | 1.31 | 1.11 | 1.21 | 1.21 | 6.64% | 47,216 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 7,511 |
| Mar 23, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 18,923 |
| Mar 20, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 13,759 |
| Mar 19, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 12,304 |
| Mar 18, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 14,314 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -4.20% | 27,032 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | 7.21% | 56,534 |
| Mar 13, 2026 | 1.14 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 23,837 |
| Mar 12, 2026 | 1.17 | 1.20 | 1.09 | 1.15 | 1.15 | -0.86% | 24,617 |
| Mar 11, 2026 | 1.16 | 1.18 | 1.08 | 1.16 | 1.16 | 5.45% | 22,848 |
| Mar 10, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -1.79% | 18,684 |
| Mar 9, 2026 | 1.08 | 1.13 | 1.05 | 1.12 | 1.12 | 0.90% | 26,331 |