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 (%)
Nov 30, 2022 1.640 1.660 1.570 1.610 139,886 +0.00(+0.00%)
Nov 29, 2022 1.640 1.640 1.570 1.610 103,815 +0.00(+0.00%)
Nov 28, 2022 1.600 1.650 1.550 1.610 119,693 +0.04(+2.55%)
Nov 25, 2022 1.630 1.630 1.570 1.570 38,148 -0.04(-2.48%)
Nov 23, 2022 1.520 1.650 1.490 1.610 41,250 +0.10(+6.62%)
Nov 22, 2022 1.630 1.630 1.500 1.510 58,964 -0.09(-5.63%)
Nov 21, 2022 1.570 1.620 1.440 1.600 69,566 -0.02(-1.23%)
Nov 18, 2022 1.620 1.680 1.560 1.620 365,301 +0.02(+1.25%)
Nov 17, 2022 1.560 1.645 1.560 1.600 47,320 -0.01(-0.62%)
Nov 16, 2022 1.600 1.630 1.552 1.610 101,017 +0.01(+0.63%)
Nov 15, 2022 1.630 1.661 1.570 1.600 350,348 +0.02(+1.27%)
Nov 14, 2022 1.590 1.600 1.510 1.580 49,477 +0.01(+0.64%)
Nov 11, 2022 1.610 1.640 1.500 1.570 489,201 -0.07(-4.27%)
Nov 10, 2022 1.390 1.640 1.390 1.640 110,696 +0.28(+20.59%)
Nov 09, 2022 1.390 1.420 1.350 1.360 16,254 +0.00(+0.00%)
Nov 08, 2022 1.370 1.400 1.340 1.360 42,120 +0.03(+2.26%)
Nov 07, 2022 1.490 1.518 1.330 1.330 220,936 -0.16(-10.74%)
Nov 04, 2022 1.490 1.530 1.400 1.490 389,641 +0.09(+6.43%)
Nov 03, 2022 1.430 1.450 1.350 1.400 709,608 -0.04(-2.78%)
Nov 02, 2022 1.480 1.480 1.320 1.440 404,231 -0.02(-1.37%)
Nov 01, 2022 1.320 1.470 1.320 1.460 267,956 +0.16(+12.31%)
Oct 31, 2022 1.510 1.510 1.210 1.300 332,810 -0.18(-12.16%)
Oct 28, 2022 1.350 1.520 1.350 1.480 303,527 +0.06(+4.23%)
Oct 27, 2022 1.430 1.430 1.350 1.420 84,918 +0.00(+0.00%)
Oct 26, 2022 1.380 1.420 1.310 1.420 80,508 +0.06(+4.41%)
Oct 25, 2022 1.390 1.427 1.340 1.360 118,010 -0.08(-5.56%)
Oct 24, 2022 1.320 1.440 1.275 1.440 657,322 +0.02(+1.41%)
Oct 21, 2022 1.340 1.440 1.260 1.420 289,387 +0.08(+5.97%)
Oct 20, 2022 1.250 1.370 1.170 1.340 347,786 +0.05(+3.88%)
Oct 19, 2022 1.170 1.350 1.130 1.290 621,251 +0.16(+14.16%)
Oct 18, 2022 1.100 1.180 1.064 1.130 67,909 +0.06(+5.61%)
Oct 17, 2022 1.100 1.100 0.9700 1.070 150,940 +0.00(+0.00%)
Oct 14, 2022 1.050 1.110 1.050 1.070 25,896 +0.00(+0.00%)
Oct 13, 2022 1.060 1.110 1.050 1.070 38,920 +0.00(+0.00%)
Oct 12, 2022 1.100 1.110 1.060 1.070 34,150 -0.01(-0.93%)
Oct 11, 2022 1.120 1.120 1.060 1.080 117,595 -0.03(-2.70%)
Oct 10, 2022 1.130 1.140 1.110 1.110 289,661 -0.03(-2.63%)
Oct 07, 2022 1.160 1.160 1.130 1.140 231,313 -0.04(-3.39%)
Oct 06, 2022 1.210 1.210 1.150 1.180 47,881 +0.02(+1.72%)
Oct 05, 2022 1.140 1.170 1.120 1.160 34,398 +0.05(+4.50%)
Oct 04, 2022 1.110 1.140 1.100 1.110 40,953 +0.02(+1.83%)
Oct 03, 2022 1.070 1.120 1.060 1.090 113,889 +0.00(+0.00%)
Sep 30, 2022 1.060 1.120 1.060 1.090 299,363 +0.01(+0.93%)
Sep 29, 2022 1.060 1.150 1.060 1.080 25,821 -0.01(-1.17%)
Sep 28, 2022 1.100 1.120 1.078 1.093 36,399 -0.02(-1.55%)
Sep 27, 2022 1.170 1.200 1.030 1.110 149,567 -0.06(-5.13%)
Sep 26, 2022 1.190 1.200 1.150 1.170 23,643 +0.00(+0.00%)
Sep 23, 2022 1.170 1.220 1.150 1.170 111,543 -0.03(-2.50%)
Sep 22, 2022 1.160 1.200 1.160 1.200 32,236 +0.01(+0.84%)
Sep 21, 2022 1.160 1.220 1.160 1.190 394,780 -0.01(-0.83%)
Sep 20, 2022 1.180 1.240 1.180 1.200 70,267 +0.01(+0.84%)
Sep 19, 2022 1.260 1.260 1.150 1.190 141,620 -0.09(-7.03%)
Sep 16, 2022 1.200 1.300 1.162 1.280 231,358 +0.10(+8.47%)
Sep 15, 2022 1.150 1.220 1.150 1.180 59,688 +0.00(+0.00%)
Sep 14, 2022 1.200 1.230 1.140 1.180 44,768 -0.02(-1.67%)
Sep 13, 2022 1.160 1.200 1.140 1.200 370,712 +0.04(+3.45%)
Sep 12, 2022 1.210 1.210 1.140 1.160 69,905 -0.04(-3.33%)
Sep 09, 2022 1.290 1.300 1.160 1.200 269,337 +0.03(+2.56%)
Sep 08, 2022 1.180 1.240 1.141 1.170 80,050 +0.02(+1.74%)
Sep 07, 2022 1.190 1.240 1.150 1.150 18,372 -0.03(-2.54%)
Sep 06, 2022 1.280 1.340 1.150 1.180 63,209 +0.03(+2.61%)
Sep 02, 2022 1.100 1.180 1.100 1.150 37,255 +0.03(+2.68%)
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.