WORK Medical Technology Group LTD - WOK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2025	0.64	0.69	0.69	0.73	0.63	1.03M
May 21, 2025	0.9	0.7	0.7	0.95	0.52	60.54M
May 20, 2025	0.5	0.51	0.51	0.52	0.49	208,356
May 19, 2025	0.53	0.5	0.5	0.54	0.48	125,300
May 16, 2025	0.54	0.52	0.52	0.59	0.49	225,000
May 15, 2025	0.54	0.56	0.56	0.57	0.52	217,031
May 14, 2025	0.54	0.55	0.55	0.62	0.54	376,900
May 13, 2025	0.5	0.56	0.56	0.58	0.5	328,600
May 12, 2025	0.58	0.5	0.5	0.58	0.48	230,852
May 09, 2025	0.45	0.55	0.55	0.58	0.45	843,500
May 08, 2025	0.45	0.47	0.47	0.47	0.43	63,400
May 07, 2025	0.46	0.45	0.45	0.46	0.41	54,800
May 06, 2025	0.45	0.46	0.46	0.47	0.44	32,300
May 05, 2025	0.44	0.47	0.47	0.47	0.41	91,600
May 02, 2025	0.42	0.45	0.45	0.45	0.41	112,200
May 01, 2025	0.4	0.41	0.41	0.44	0.4	63,100
April 30, 2025	0.39	0.42	0.42	0.44	0.39	81,900
April 29, 2025	0.4	0.41	0.41	0.45	0.4	59,300
April 28, 2025	0.43	0.42	0.42	0.43	0.41	73,700
April 25, 2025	0.42	0.41	0.41	0.43	0.41	38,754
April 24, 2025	0.42	0.43	0.43	0.44	0.42	47,044
April 23, 2025	0.42	0.43	0.43	0.43	0.42	61,000
April 22, 2025	0.38	0.41	0.41	0.42	0.38	87,900
April 21, 2025	0.42	0.38	0.38	0.42	0.38	125,200
April 17, 2025	0.48	0.44	0.44	0.48	0.4	220,969
April 16, 2025	0.41	0.48	0.48	0.5	0.41	617,900
April 15, 2025	0.4	0.4	0.4	0.41	0.39	131,600
April 14, 2025	0.37	0.4	0.4	0.4	0.36	322,700
April 11, 2025	0.37	0.37	0.37	0.4	0.37	310,100
April 10, 2025	0.4	0.39	0.39	0.42	0.37	354,400
April 09, 2025	0.41	0.41	0.41	0.44	0.4	416,300
April 08, 2025	0.49	0.43	0.43	0.51	0.42	193,800
April 07, 2025	0.48	0.43	0.43	0.49	0.42	192,000
April 04, 2025	0.5	0.49	0.49	0.51	0.47	220,500
April 03, 2025	0.55	0.53	0.53	0.57	0.52	170,300
April 02, 2025	0.58	0.57	0.57	0.58	0.54	142,400
April 01, 2025	0.56	0.57	0.57	0.57	0.54	104,301
March 31, 2025	0.5	0.57	0.57	0.59	0.5	442,900
March 28, 2025	0.56	0.5	0.5	0.57	0.5	202,500
March 27, 2025	0.59	0.57	0.57	0.6	0.56	147,900
March 26, 2025	0.6	0.59	0.59	0.6	0.57	139,000
March 25, 2025	0.61	0.59	0.59	0.61	0.58	171,600
March 24, 2025	0.62	0.62	0.62	0.65	0.57	269,000
March 21, 2025	0.63	0.64	0.64	0.65	0.6	150,591
March 20, 2025	0.64	0.66	0.66	0.74	0.63	954,800
March 19, 2025	0.58	0.61	0.61	0.64	0.58	125,600
March 18, 2025	0.64	0.6	0.6	0.64	0.56	170,100
March 17, 2025	0.63	0.62	0.62	0.64	0.61	130,783
March 14, 2025	0.62	0.64	0.64	0.67	0.62	168,325
March 13, 2025	0.61	0.62	0.62	0.64	0.61	205,615
March 12, 2025	0.63	0.61	0.61	0.65	0.6	174,385
March 11, 2025	0.62	0.62	0.62	0.65	0.6	150,600
March 10, 2025	0.66	0.63	0.63	0.69	0.62	254,100
March 07, 2025	0.66	0.69	0.69	0.7	0.65	170,007
March 06, 2025	0.66	0.67	0.67	0.73	0.66	277,300
March 05, 2025	0.6	0.67	0.67	0.69	0.6	194,500
March 04, 2025	0.62	0.68	0.68	0.68	0.6	317,790
March 03, 2025	0.7	0.64	0.64	0.72	0.62	528,895
February 28, 2025	0.75	0.72	0.72	0.75	0.68	825,900
February 27, 2025	0.75	0.7	0.7	0.8	0.67	523,269

WORK Medical Technology Group LTD (WOK) NASDAQ