WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
2.070
+0.080 (4.02%)
At close: Jul 16, 2026, 4:00 PM EDT
2.020
-0.050 (-2.42%)
Pre-market: Jul 17, 2026, 8:13 AM EDT
WOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.98 | 2.07 | 1.95 | 2.07 | 2.07 | 4.02% | 124,049 |
| Jul 15, 2026 | 2.00 | 2.13 | 1.98 | 1.99 | 1.99 | 0.51% | 197,800 |
| Jul 14, 2026 | 1.91 | 2.09 | 1.90 | 1.98 | 1.98 | 1.02% | 329,972 |
| Jul 13, 2026 | 2.05 | 2.12 | 1.85 | 1.96 | 1.96 | -14.78% | 570,010 |
| Jul 10, 2026 | 2.37 | 2.63 | 2.06 | 2.30 | 2.30 | 13.86% | 13,679,576 |
| Jul 9, 2026 | 1.96 | 2.10 | 1.91 | 2.02 | 2.02 | 3.06% | 163,367 |
| Jul 8, 2026 | 1.99 | 2.00 | 1.89 | 1.96 | 1.96 | -3.45% | 165,217 |
| Jul 7, 2026 | 2.10 | 2.10 | 1.97 | 2.03 | 2.03 | -3.79% | 225,342 |
| Jul 6, 2026 | 2.29 | 2.46 | 2.05 | 2.11 | 2.11 | -4.52% | 598,387 |
| Jul 2, 2026 | 2.07 | 2.26 | 2.02 | 2.21 | 2.21 | 4.25% | 223,824 |
| Jul 1, 2026 | 1.88 | 2.28 | 1.85 | 2.12 | 2.12 | 9.84% | 503,492 |
| Jun 30, 2026 | 2.02 | 2.08 | 1.91 | 1.93 | 1.93 | -8.96% | 235,541 |
| Jun 29, 2026 | 2.23 | 2.26 | 2.06 | 2.12 | 2.12 | -4.50% | 269,041 |
| Jun 26, 2026 | 2.19 | 2.30 | 2.11 | 2.22 | 2.22 | -0.89% | 229,473 |
| Jun 25, 2026 | 2.44 | 2.51 | 2.20 | 2.24 | 2.24 | -8.94% | 331,170 |
| Jun 24, 2026 | 2.56 | 2.56 | 2.20 | 2.46 | 2.46 | -6.11% | 508,831 |
| Jun 23, 2026 | 2.85 | 2.87 | 2.55 | 2.62 | 2.62 | -14.10% | 407,182 |
| Jun 22, 2026 | 3.07 | 3.20 | 2.87 | 3.05 | 3.05 | -4.69% | 695,029 |
| Jun 18, 2026 | 5.69 | 5.74 | 1.78 | 3.20 | 3.20 | -25.93% | 10,387,019 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.06 | 4.32 | 4.32 | -14.79% | 804,524 |
| 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 |
| May 27, 2026 | 11.32 | 11.47 | 10.00 | 10.50 | 10.50 | -5.41% | 1,171,683 |
| May 26, 2026 | 12.90 | 12.90 | 10.64 | 11.10 | 11.10 | -0.80% | 2,139,785 |
| May 22, 2026 | 13.07 | 13.73 | 11.18 | 11.19 | 11.19 | -30.06% | 1,207,878 |
| May 21, 2026 | 18.50 | 18.50 | 14.20 | 16.00 | 16.00 | -15.34% | 1,418,403 |
| May 20, 2026 | 23.00 | 23.50 | 18.00 | 18.90 | 18.90 | -19.57% | 1,995,290 |
| May 19, 2026 | 26.23 | 29.50 | 21.50 | 23.50 | 23.50 | -38.16% | 668,687 |
| May 18, 2026 | 51.52 | 52.55 | 33.33 | 38.00 | 38.00 | -42.42% | 647,463 |
| May 15, 2026 | 106.00 | 106.00 | 58.00 | 66.00 | 66.00 | -49.23% | 937,084 |
| May 14, 2026 | 221.00 | 232.00 | 129.00 | 130.00 | 130.00 | -52.90% | 557,561 |
| May 13, 2026 | 124.00 | 375.00 | 124.00 | 276.00 | 276.00 | -58.56% | 2,041,865 |
| May 12, 2026 | 247.00 | 733.00 | 186.00 | 666.00 | 666.00 | 69.90% | 809,646 |
| May 11, 2026 | 158.00 | 409.00 | 19.20 | 392.00 | 392.00 | 206.25% | 1,524,156 |
| May 8, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -2.29% | 170 |
| May 7, 2026 | 133.00 | 134.50 | 128.00 | 131.00 | 131.00 | -1.39% | 153 |
| May 6, 2026 | 135.50 | 137.00 | 132.00 | 132.85 | 132.85 | -4.42% | 171 |
| May 5, 2026 | 136.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1.85% | 310 |