Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waterdrop Inc ADR (NY: WDH )

1.180 +0.050 (+4.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.260 1.310 1.220 1.310 343,467 +0.03(+2.34%)
Feb 28, 2024 1.280 1.300 1.240 1.280 278,325 -0.02(-1.54%)
Feb 27, 2024 1.330 1.330 1.220 1.300 298,039 -0.01(-0.76%)
Feb 26, 2024 1.220 1.319 1.150 1.310 357,337 +0.09(+7.38%)
Feb 23, 2024 1.160 1.220 1.130 1.220 366,445 +0.06(+5.17%)
Feb 22, 2024 1.190 1.200 1.080 1.160 396,638 +0.00(+0.00%)
Feb 21, 2024 1.070 1.160 1.015 1.160 345,713 +0.10(+9.43%)
Feb 20, 2024 1.030 1.070 1.010 1.060 299,335 +0.00(+0.00%)
Feb 16, 2024 1.090 1.090 1.030 1.060 137,495 -0.03(-2.75%)
Feb 15, 2024 1.030 1.090 1.020 1.090 211,449 -0.01(-0.91%)
Feb 14, 2024 0.9900 1.100 0.9900 1.100 158,462 +0.10(+10.00%)
Feb 13, 2024 0.9975 1.000 0.9923 1.000 133,718 -0.01(-0.99%)
Feb 12, 2024 1.000 1.040 0.9901 1.010 107,522 +0.01(+1.00%)
Feb 09, 2024 1.000 1.010 0.9900 1.000 204,175 +0.00(+0.00%)
Feb 08, 2024 1.030 1.050 0.9965 1.000 250,419 -0.05(-4.76%)
Feb 07, 2024 1.000 1.110 0.9864 1.050 297,370 +0.03(+2.94%)
Feb 06, 2024 1.040 1.040 0.9800 1.020 251,138 -0.01(-0.97%)
Feb 05, 2024 0.9600 1.060 0.9600 1.030 235,034 +0.08(+7.99%)
Feb 02, 2024 1.010 1.010 0.9403 0.9538 68,881 -0.02(-1.67%)
Feb 01, 2024 0.9976 0.9976 0.9600 0.9700 99,910 -0.01(-1.02%)
Jan 31, 2024 0.9700 0.9800 0.9500 0.9800 151,901 +0.00(+0.00%)
Jan 30, 2024 0.9900 1.010 0.9705 0.9800 59,672 -0.01(-1.01%)
Jan 29, 2024 1.000 1.000 0.9801 0.9900 31,259 -0.01(-1.00%)
Jan 26, 2024 0.9800 1.010 0.9800 1.000 20,132 -0.01(-0.99%)
Jan 25, 2024 0.9800 1.010 0.9725 1.010 66,972 +0.01(+1.00%)
Jan 24, 2024 1.060 1.060 0.9722 1.000 132,780 +0.00(+0.00%)
Jan 23, 2024 0.9800 1.020 0.9800 1.000 195,646 +0.00(+0.00%)
Jan 22, 2024 1.000 1.010 0.9900 1.000 77,090 +0.00(+0.00%)
Jan 19, 2024 0.9800 1.000 0.9800 1.000 39,241 +0.01(+0.57%)
Jan 18, 2024 0.9900 1.020 0.9799 0.9943 79,685 +0.02(+2.01%)
Jan 17, 2024 0.9700 1.020 0.9700 0.9747 32,520 -0.02(-1.55%)
Jan 16, 2024 1.020 1.018 0.9700 0.9900 115,580 -0.03(-2.94%)
Jan 12, 2024 1.060 1.060 0.9938 1.020 176,948 +0.01(+0.99%)
Jan 11, 2024 1.010 1.040 1.010 1.010 67,404 -0.01(-0.98%)
Jan 10, 2024 1.000 1.040 1.000 1.020 66,255 +0.01(+1.08%)
Jan 09, 2024 1.000 1.030 1.000 1.009 56,957 -0.01(-1.01%)
Jan 08, 2024 1.070 1.070 1.000 1.019 112,649 -0.04(-3.37%)
Jan 05, 2024 1.060 1.069 1.000 1.055 167,218 +0.04(+4.46%)
Jan 04, 2024 1.010 1.029 1.000 1.010 139,731 +0.00(+0.00%)
Jan 03, 2024 1.090 1.090 1.010 1.010 170,763 -0.03(-2.77%)
Jan 02, 2024 1.010 1.040 1.000 1.039 121,487 -0.00(-0.12%)
Dec 29, 2023 1.050 1.060 1.000 1.040 206,061 -0.01(-0.95%)
Dec 28, 2023 1.060 1.060 1.010 1.050 221,367 +0.01(+0.96%)
Dec 27, 2023 1.050 1.060 1.030 1.040 132,948 +0.00(+0.00%)
Dec 26, 2023 1.060 1.060 1.030 1.040 69,698 -0.02(-1.89%)
Dec 22, 2023 1.050 1.080 1.010 1.060 172,136 -0.01(-0.93%)
Dec 21, 2023 1.050 1.080 1.040 1.070 145,652 +0.00(+0.00%)
Dec 20, 2023 1.090 1.150 1.040 1.070 229,305 -0.02(-1.83%)
Dec 19, 2023 1.070 1.091 1.060 1.090 105,458 +0.01(+0.93%)
Dec 18, 2023 1.040 1.100 1.020 1.080 123,509 +0.03(+2.86%)
Dec 15, 2023 1.110 1.130 1.050 1.050 186,298 -0.08(-7.08%)
Dec 14, 2023 1.140 1.160 1.070 1.130 124,551 -0.03(-2.59%)
Dec 13, 2023 1.200 1.200 1.140 1.160 70,866 -0.03(-2.52%)
Dec 12, 2023 1.200 1.210 1.140 1.190 131,033 +0.01(+0.85%)
Dec 11, 2023 1.150 1.198 1.150 1.180 83,183 +0.00(+0.00%)
Dec 08, 2023 1.180 1.230 1.150 1.180 151,676 -0.03(-2.35%)
Dec 07, 2023 1.200 1.210 1.130 1.208 103,890 -0.04(-3.20%)
Dec 06, 2023 1.160 1.250 1.080 1.248 93,454 +0.09(+7.87%)
Dec 05, 2023 1.130 1.160 1.120 1.157 85,913 +0.01(+0.63%)
Dec 04, 2023 1.210 1.210 1.080 1.150 178,266 -0.02(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.