WORK Medical Technology Group Ltd. - WOK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	0.86	0.91	0.91	0.91	0.85	2.78M
September 22, 2025	0.78	0.85	0.85	0.93	0.78	3.48M
September 19, 2025	0.78	0.81	0.81	0.81	0.76	205,700
September 18, 2025	0.83	0.8	0.8	0.83	0.79	55,400
September 17, 2025	0.84	0.8	0.8	0.85	0.79	70,700
September 16, 2025	0.8	0.81	0.81	0.87	0.79	107,500
September 15, 2025	0.79	0.8	0.8	0.8	0.78	177,200
September 12, 2025	0.8	0.8	0.8	0.8	0.79	10,204
September 11, 2025	0.8	0.8	0.8	0.81	0.78	70,482
September 10, 2025	0.8	0.8	0.8	0.8	0.78	13,511
September 09, 2025	0.78	0.8	0.8	0.8	0.78	29,600
September 08, 2025	0.78	0.78	0.78	0.82	0.78	47,400
September 05, 2025	0.78	0.78	0.78	0.8	0.78	12,000
September 04, 2025	0.79	0.78	0.78	0.8	0.78	47,015
September 03, 2025	0.8	0.78	0.78	0.8	0.78	230,402
September 02, 2025	0.78	0.8	0.8	0.8	0.78	45,505
August 29, 2025	0.79	0.79	0.79	0.8	0.78	33,800
August 28, 2025	0.78	0.79	0.79	0.8	0.78	11,175
August 27, 2025	0.78	0.8	0.8	0.8	0.78	11,805
August 26, 2025	0.78	0.78	0.78	0.8	0.78	67,716
August 25, 2025	0.78	0.78	0.78	0.79	0.78	33,024
August 22, 2025	0.78	0.78	0.78	0.79	0.78	53,100
August 21, 2025	0.77	0.77	0.77	0.79	0.77	12,136
August 20, 2025	0.83	0.8	0.8	0.83	0.78	27,400
August 19, 2025	0.82	0.79	0.79	0.82	0.79	31,600
August 18, 2025	0.8	0.79	0.79	0.8	0.79	57,613
August 15, 2025	0.8	0.77	0.77	0.8	0.77	21,663
August 14, 2025	0.8	0.79	0.79	0.8	0.77	12,611
August 13, 2025	0.77	0.78	0.78	0.8	0.77	11,848
August 12, 2025	0.72	0.78	0.78	0.79	0.72	9,248
August 11, 2025	0.8	0.79	0.79	0.8	0.79	14,003
August 08, 2025	0.8	0.8	0.8	0.8	0.79	57,600
August 07, 2025	0.8	0.79	0.79	0.8	0.79	37,882
August 06, 2025	0.78	0.79	0.79	0.8	0.77	25,605
August 05, 2025	0.85	0.8	0.8	0.85	0.78	31,711
August 04, 2025	0.76	0.77	0.77	0.78	0.75	25,800
August 01, 2025	0.76	0.78	0.78	0.78	0.75	44,345
July 31, 2025	0.78	0.78	0.78	0.78	0.69	86,114
July 30, 2025	0.78	0.78	0.78	0.79	0.77	43,200
July 29, 2025	0.85	0.8	0.8	0.85	0.8	133,695
July 28, 2025	0.81	0.82	0.82	0.84	0.81	51,166
July 25, 2025	0.86	0.83	0.83	0.86	0.81	26,201
July 24, 2025	0.79	0.83	0.83	0.86	0.79	125,128
July 23, 2025	0.78	0.82	0.82	0.85	0.77	106,721
July 22, 2025	0.78	0.78	0.78	0.8	0.76	35,834
July 21, 2025	0.82	0.82	0.82	0.82	0.79	76,862
July 18, 2025	0.78	0.79	0.79	0.81	0.78	80,244
July 17, 2025	0.78	0.79	0.79	0.81	0.78	11,000
July 16, 2025	0.79	0.78	0.78	0.8	0.78	11,751
July 15, 2025	0.78	0.8	0.8	0.84	0.76	56,800
July 14, 2025	0.75	0.78	0.78	0.8	0.75	36,700
July 11, 2025	0.75	0.76	0.76	0.77	0.75	26,520
July 10, 2025	0.75	0.77	0.77	0.8	0.71	7,229
July 09, 2025	0.76	0.78	0.78	0.82	0.74	52,100
July 08, 2025	0.76	0.78	0.78	0.8	0.71	182,225
July 07, 2025	0.68	0.71	0.71	0.72	0.68	25,900
July 03, 2025	0.73	0.71	0.71	0.73	0.71	26,500
July 02, 2025	0.71	0.7	0.7	0.75	0.69	50,231
July 01, 2025	0.68	0.71	0.71	0.72	0.68	9,997
June 30, 2025	0.69	0.69	0.69	0.71	0.69	45,432

WORK Medical Technology Group Ltd. (WOK) NASDAQ