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: 7:00 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 (%)
Dec 30, 2022 3.080 3.330 2.920 3.330 1,547,124 -0.03(-0.89%)
Dec 29, 2022 2.980 3.360 2.800 3.360 1,447,201 +0.31(+10.16%)
Dec 28, 2022 3.270 3.270 2.820 3.050 817,272 -0.21(-6.44%)
Dec 27, 2022 3.030 3.300 2.750 3.260 1,342,278 +0.21(+6.89%)
Dec 23, 2022 2.810 3.200 2.630 3.050 1,719,916 +0.27(+9.71%)
Dec 22, 2022 2.440 2.810 2.350 2.780 879,775 +0.29(+11.65%)
Dec 21, 2022 2.280 2.500 2.200 2.490 765,829 +0.21(+9.21%)
Dec 20, 2022 2.260 2.280 2.130 2.280 157,761 +0.02(+0.88%)
Dec 19, 2022 2.190 2.300 2.190 2.260 393,665 +0.07(+3.20%)
Dec 16, 2022 2.110 2.230 2.100 2.190 316,567 +0.03(+1.39%)
Dec 15, 2022 2.060 2.170 2.000 2.160 244,800 +0.07(+3.35%)
Dec 14, 2022 2.110 2.160 1.940 2.090 439,722 -0.07(-3.24%)
Dec 13, 2022 2.250 2.300 1.950 2.160 502,156 -0.01(-0.46%)
Dec 12, 2022 2.190 2.210 2.000 2.170 352,991 -0.08(-3.56%)
Dec 09, 2022 2.210 2.300 2.100 2.250 371,874 +0.04(+1.81%)
Dec 08, 2022 2.060 2.210 2.000 2.210 555,368 +0.20(+9.95%)
Dec 07, 2022 2.040 2.100 1.831 2.010 733,963 -0.07(-3.37%)
Dec 06, 2022 1.950 2.120 1.810 2.080 1,225,625 +0.25(+13.66%)
Dec 05, 2022 1.620 2.150 1.620 1.830 1,210,836 +0.22(+13.66%)
Dec 02, 2022 1.570 1.670 1.570 1.610 206,288 -0.01(-0.62%)
Dec 01, 2022 1.660 1.660 1.580 1.620 67,750 +0.01(+0.62%)
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%)
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.