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 (%)
Oct 29, 2021 2.100 2.110 2.020 2.020 223,639 -0.08(-3.81%)
Oct 28, 2021 2.100 2.200 2.068 2.100 168,269 -0.05(-2.33%)
Oct 27, 2021 2.180 2.219 2.140 2.150 166,881 -0.07(-3.15%)
Oct 26, 2021 2.310 2.200 2.220 134,016 -0.05(-2.20%)
Oct 25, 2021 2.230 2.300 2.180 2.270 221,118 +0.05(+2.25%)
Oct 22, 2021 2.190 2.230 2.180 2.220 159,301 -0.06(-2.63%)
Oct 21, 2021 2.230 2.280 2.172 2.280 302,586 +0.12(+5.56%)
Oct 20, 2021 2.330 2.350 2.110 2.160 467,110 -0.13(-5.68%)
Oct 19, 2021 2.050 2.320 2.020 2.290 582,620 +0.24(+11.71%)
Oct 18, 2021 2.120 2.130 2.010 2.050 481,735 -0.09(-4.21%)
Oct 15, 2021 2.260 2.280 2.100 2.140 351,935 -0.05(-2.28%)
Oct 14, 2021 2.390 2.390 2.120 2.190 441,202 -0.17(-7.20%)
Oct 13, 2021 2.420 2.450 2.310 2.360 173,827 +0.01(+0.43%)
Oct 12, 2021 2.480 2.494 2.350 2.350 94,232 -0.05(-2.08%)
Oct 11, 2021 2.530 2.640 2.360 2.400 190,708 -0.07(-2.83%)
Oct 08, 2021 2.560 2.580 2.435 2.470 170,161 -0.01(-0.40%)
Oct 07, 2021 2.580 2.580 2.420 2.480 301,717 +0.03(+1.22%)
Oct 06, 2021 2.470 2.490 2.421 2.450 167,847 +0.02(+0.82%)
Oct 05, 2021 2.270 2.438 2.201 2.430 442,268 +0.23(+10.45%)
Oct 04, 2021 2.300 2.310 2.165 2.200 203,882 -0.17(-7.17%)
Oct 01, 2021 2.370 2.420 2.330 2.370 139,657 -0.02(-0.84%)
Sep 30, 2021 2.440 2.489 2.350 2.390 237,124 -0.05(-2.05%)
Sep 29, 2021 2.560 2.593 2.400 2.440 285,585 -0.06(-2.40%)
Sep 28, 2021 2.590 2.628 2.500 2.500 358,760 -0.07(-2.72%)
Sep 27, 2021 2.690 2.690 2.550 2.570 330,299 -0.13(-4.81%)
Sep 24, 2021 2.800 2.840 2.600 2.700 281,162 -0.09(-3.23%)
Sep 23, 2021 2.830 2.870 2.781 2.790 97,119 -0.07(-2.45%)
Sep 22, 2021 2.850 2.890 2.820 2.860 79,635 +0.04(+1.42%)
Sep 21, 2021 2.810 2.845 2.779 2.820 223,475 +0.05(+1.81%)
Sep 20, 2021 2.880 2.960 2.715 2.770 463,380 -0.24(-7.97%)
Sep 17, 2021 2.950 3.010 2.925 3.010 406,466 +0.09(+3.08%)
Sep 16, 2021 2.880 2.920 2.830 2.920 351,098 +0.06(+2.10%)
Sep 15, 2021 2.900 2.930 2.830 2.860 335,373 -0.05(-1.72%)
Sep 14, 2021 3.010 3.150 2.890 2.910 510,155 -0.10(-3.32%)
Sep 13, 2021 3.210 3.240 2.980 3.010 852,162 -0.18(-5.64%)
Sep 10, 2021 3.440 3.498 3.160 3.190 1,069,620 -0.24(-7.00%)
Sep 09, 2021 3.480 3.790 3.390 3.430 1,040,395 -0.11(-3.11%)
Sep 08, 2021 4.070 4.250 3.450 3.540 2,574,236 -0.19(-5.09%)
Sep 07, 2021 3.660 3.805 3.590 3.730 762,722 +0.20(+5.67%)
Sep 03, 2021 3.720 3.780 3.510 3.530 312,344 -0.19(-5.11%)
Sep 02, 2021 3.680 3.800 3.600 3.720 451,228 +0.03(+0.81%)
Sep 01, 2021 3.600 3.720 3.430 3.690 468,967 +0.16(+4.53%)
Aug 31, 2021 3.400 3.630 3.370 3.530 675,930 +0.16(+4.75%)
Aug 30, 2021 3.300 3.590 3.229 3.370 703,787 +0.08(+2.43%)
Aug 27, 2021 3.380 3.420 3.250 3.290 432,020 -0.09(-2.66%)
Aug 26, 2021 3.480 3.500 3.310 3.380 658,459 -0.09(-2.59%)
Aug 25, 2021 3.760 3.780 3.460 3.470 815,977 -0.35(-9.16%)
Aug 24, 2021 3.700 3.830 3.410 3.820 806,983 +0.29(+8.22%)
Aug 23, 2021 3.660 3.770 3.400 3.530 720,163 -0.08(-2.22%)
Aug 20, 2021 3.530 3.700 3.470 3.610 736,301 +0.03(+0.84%)
Aug 19, 2021 3.690 3.860 3.570 3.580 660,774 -0.31(-7.97%)
Aug 18, 2021 4.170 4.350 3.600 3.890 1,232,407 -0.01(-0.26%)
Aug 17, 2021 3.420 4.730 3.340 3.900 4,895,906 +0.45(+13.04%)
Aug 16, 2021 3.470 3.530 3.300 3.450 199,824 -0.04(-1.15%)
Aug 13, 2021 3.600 3.620 3.430 3.490 226,004 -0.13(-3.59%)
Aug 12, 2021 3.820 3.890 3.620 3.620 284,132 -0.34(-8.59%)
Aug 11, 2021 3.810 4.060 3.710 3.960 399,015 +0.11(+2.86%)
Aug 10, 2021 3.920 3.970 3.740 3.850 207,041 -0.05(-1.28%)
Aug 09, 2021 3.940 4.040 3.850 3.900 304,652 -0.01(-0.26%)
Aug 06, 2021 3.760 4.010 3.440 3.910 1,010,703 +0.13(+3.44%)
Aug 05, 2021 3.940 3.970 3.690 3.780 562,349 -0.17(-4.30%)
Aug 04, 2021 4.090 4.102 3.950 3.950 451,576 -0.13(-3.19%)
Aug 03, 2021 4.140 4.190 3.960 4.080 238,698 -0.09(-2.16%)
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.