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

Waterdrop Inc ADR (NY: WDH )

1.050 +0.010 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 1.480 1.600 1.560 278,472 +0.07(+4.70%)
Jan 28, 2022 1.380 1.495 1.369 1.490 247,461 +0.09(+6.43%)
Jan 27, 2022 1.420 1.470 1.370 1.400 259,694 +0.02(+1.45%)
Jan 26, 2022 1.410 1.420 1.330 1.380 186,883 +0.00(+0.00%)
Jan 25, 2022 1.300 1.390 1.250 1.380 278,439 +0.06(+4.55%)
Jan 24, 2022 1.230 1.340 1.230 1.320 312,376 +0.04(+3.13%)
Jan 21, 2022 1.360 1.421 1.270 1.280 490,484 -0.10(-7.25%)
Jan 20, 2022 1.450 1.490 1.360 1.380 309,724 -0.04(-2.82%)
Jan 19, 2022 1.430 1.460 1.400 1.420 223,500 +0.00(+0.00%)
Jan 18, 2022 1.360 1.430 1.360 1.420 228,058 +0.04(+2.90%)
Jan 14, 2022 1.380 0 -0.02(-1.43%)
Jan 13, 2022 1.390 1.438 1.370 1.400 188,426 +0.00(+0.00%)
Jan 12, 2022 1.440 1.440 1.365 1.400 166,063 +0.02(+1.45%)
Jan 11, 2022 1.310 1.420 1.305 1.380 170,066 +0.07(+5.34%)
Jan 10, 2022 1.320 1.320 1.280 1.310 271,178 -0.02(-1.50%)
Jan 07, 2022 1.370 1.380 1.300 1.330 286,183 -0.02(-1.48%)
Jan 06, 2022 1.370 1.400 1.350 1.350 330,750 -0.02(-1.46%)
Jan 05, 2022 1.330 1.450 1.320 1.370 513,146 +0.04(+3.01%)
Jan 04, 2022 1.330 1.380 1.300 1.330 262,912 -0.02(-1.48%)
Jan 03, 2022 1.380 1.410 1.310 1.350 199,425 -0.03(-2.17%)
Dec 31, 2021 1.420 1.450 1.380 1.380 477,211 -0.02(-1.43%)
Dec 30, 2021 1.330 1.430 1.190 1.400 464,369 +0.07(+5.26%)
Dec 29, 2021 1.340 1.360 1.330 1.330 178,983 -0.02(-1.48%)
Dec 28, 2021 1.310 1.370 1.310 1.350 196,454 -0.02(-1.46%)
Dec 27, 2021 1.360 1.388 1.360 1.370 149,495 +0.01(+0.74%)
Dec 23, 2021 1.380 1.435 1.360 1.360 255,726 -0.03(-2.16%)
Dec 22, 2021 1.410 1.415 1.390 1.390 69,804 -0.03(-2.11%)
Dec 21, 2021 1.380 1.440 1.380 1.420 140,202 +0.06(+4.41%)
Dec 20, 2021 1.420 1.450 1.330 1.360 294,422 -0.03(-2.16%)
Dec 17, 2021 1.390 1.490 1.370 1.390 345,795 -0.03(-2.11%)
Dec 16, 2021 1.380 1.450 1.370 1.420 254,587 +0.07(+5.19%)
Dec 15, 2021 1.370 1.380 1.350 1.350 367,760 -0.04(-2.88%)
Dec 14, 2021 1.440 1.440 1.370 1.390 328,009 -0.02(-1.42%)
Dec 13, 2021 1.390 1.468 1.390 1.410 191,146 +0.03(+2.17%)
Dec 10, 2021 1.360 1.430 1.360 1.380 199,431 +0.01(+0.73%)
Dec 09, 2021 1.420 1.470 1.370 1.370 361,421 -0.07(-4.86%)
Dec 08, 2021 1.400 1.500 1.330 1.440 523,860 +0.00(+0.00%)
Dec 07, 2021 1.290 1.470 1.280 1.440 777,512 +0.18(+14.29%)
Dec 06, 2021 1.350 1.350 1.200 1.260 1,027,916 -0.11(-8.03%)
Dec 03, 2021 1.400 1.450 1.300 1.370 780,357 -0.03(-2.14%)
Dec 02, 2021 1.380 1.400 1.320 1.400 982,041 -0.03(-2.10%)
Dec 01, 2021 1.520 1.590 1.400 1.430 948,332 -0.07(-4.67%)
Nov 30, 2021 1.610 1.929 1.470 1.500 3,003,853 -0.01(-0.66%)
Nov 29, 2021 1.380 2.000 1.370 1.510 4,884,880 +0.14(+10.22%)
Nov 26, 2021 1.320 1.390 1.310 1.370 301,964 -0.02(-1.44%)
Nov 24, 2021 1.480 1.480 1.340 1.390 717,854 -0.09(-6.08%)
Nov 23, 2021 1.530 1.570 1.460 1.480 587,670 -0.09(-5.73%)
Nov 22, 2021 1.720 1.730 1.560 1.570 574,247 -0.18(-10.29%)
Nov 19, 2021 1.770 1.800 1.720 1.750 223,189 -0.05(-2.78%)
Nov 18, 2021 1.800 1.800 1.780 1.800 138,474 -0.01(-0.55%)
Nov 17, 2021 1.800 1.840 1.750 1.810 216,052 -0.02(-1.09%)
Nov 16, 2021 1.900 1.900 1.820 1.830 553,702 -0.15(-7.58%)
Nov 15, 2021 2.000 2.000 1.960 1.980 122,943 -0.03(-1.49%)
Nov 12, 2021 1.980 2.060 1.980 2.010 281,634 +0.02(+1.01%)
Nov 11, 2021 2.000 2.010 1.970 1.990 291,149 +0.00(+0.00%)
Nov 10, 2021 1.940 1.990 255,119 +0.07(+3.65%)
Nov 09, 2021 2.030 2.030 1.880 1.920 524,088 -0.13(-6.34%)
Nov 08, 2021 2.150 2.150 2.020 2.050 440,937 -0.02(-0.97%)
Nov 05, 2021 2.080 2.150 2.015 2.070 251,434 -0.05(-2.36%)
Nov 04, 2021 2.210 2.235 2.100 2.120 169,668 -0.12(-5.36%)
Nov 03, 2021 2.040 2.250 2.040 2.240 426,366 +0.17(+8.21%)
Nov 02, 2021 2.120 2.120 2.020 2.070 200,788 -0.04(-1.90%)
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.