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

Waterdrop Inc ADR (NY: WDH )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Jul 29, 2022 1.260 1.260 1.130 1.230 94,369 -0.02(-1.60%)
Jul 28, 2022 1.250 1.250 1.230 1.250 19,579 +0.02(+1.63%)
Jul 27, 2022 1.260 1.260 1.200 1.230 20,362 +0.02(+1.65%)
Jul 26, 2022 1.370 1.370 1.210 1.210 75,720 -0.05(-3.97%)
Jul 25, 2022 1.310 1.310 1.250 1.260 54,536 -0.04(-3.08%)
Jul 22, 2022 1.290 1.310 1.250 1.300 51,787 +0.01(+0.78%)
Jul 21, 2022 1.300 1.300 1.271 1.290 35,495 -0.01(-0.77%)
Jul 20, 2022 1.310 1.310 1.290 1.300 37,022 -0.01(-0.76%)
Jul 19, 2022 1.490 1.490 1.280 1.310 70,922 -0.05(-3.68%)
Jul 18, 2022 1.410 1.410 1.305 1.360 28,107 +0.08(+6.25%)
Jul 15, 2022 1.280 1.320 1.280 1.280 22,755 +0.00(+0.00%)
Jul 14, 2022 1.260 1.310 1.250 1.280 15,771 -0.01(-0.78%)
Jul 13, 2022 1.240 1.310 1.240 1.290 13,116 +0.05(+4.03%)
Jul 12, 2022 1.290 1.350 1.190 1.240 131,989 -0.05(-3.88%)
Jul 11, 2022 1.330 1.350 1.280 1.290 26,306 -0.06(-4.44%)
Jul 08, 2022 1.390 1.430 1.330 1.350 49,930 -0.08(-5.59%)
Jul 07, 2022 1.400 1.430 1.380 1.430 69,955 +0.06(+4.38%)
Jul 06, 2022 1.310 1.370 1.310 1.370 29,806 +0.06(+4.58%)
Jul 05, 2022 1.260 1.330 1.250 1.310 43,783 +0.01(+0.77%)
Jul 01, 2022 1.260 1.334 1.260 1.300 31,697 +0.02(+1.56%)
Jun 30, 2022 1.270 1.300 1.270 1.280 50,231 -0.01(-0.78%)
Jun 29, 2022 1.240 1.300 1.240 1.290 51,140 +0.04(+3.20%)
Jun 28, 2022 1.290 1.310 1.250 1.250 121,319 -0.04(-3.10%)
Jun 27, 2022 1.330 1.330 1.250 1.290 152,430 +0.01(+0.78%)
Jun 24, 2022 1.270 1.380 1.240 1.280 659,519 +0.06(+4.92%)
Jun 23, 2022 1.220 1.250 1.210 1.220 148,396 -0.05(-3.94%)
Jun 22, 2022 1.370 1.380 1.210 1.270 239,848 -0.09(-6.62%)
Jun 21, 2022 1.470 1.530 1.340 1.360 303,593 -0.13(-8.72%)
Jun 17, 2022 1.430 1.500 1.403 1.490 161,543 +0.09(+6.43%)
Jun 16, 2022 1.500 1.540 1.330 1.400 235,466 -0.12(-7.89%)
Jun 15, 2022 1.790 1.790 1.446 1.520 1,109,286 -0.07(-4.40%)
Jun 14, 2022 1.550 1.640 1.510 1.590 523,866 +0.18(+12.77%)
Jun 13, 2022 1.330 1.410 1.280 1.410 365,440 +0.11(+8.46%)
Jun 10, 2022 1.280 1.350 1.250 1.300 104,449 +0.05(+4.00%)
Jun 09, 2022 1.200 1.260 1.200 1.250 31,797 +0.03(+2.46%)
Jun 08, 2022 1.220 1.400 1.220 1.220 202,759 +0.00(+0.00%)
Jun 07, 2022 1.220 1.260 1.220 1.220 44,210 -0.01(-0.81%)
Jun 06, 2022 1.240 1.300 1.200 1.230 90,938 +0.03(+2.50%)
Jun 03, 2022 1.210 1.240 1.200 1.200 13,596 -0.03(-2.44%)
Jun 02, 2022 1.170 1.280 1.170 1.230 56,395 +0.05(+4.24%)
Jun 01, 2022 1.210 1.210 1.140 1.180 47,798 -0.02(-1.67%)
May 31, 2022 1.120 1.270 1.120 1.200 94,687 +0.09(+8.11%)
May 27, 2022 1.100 1.120 1.090 1.110 7,787 +0.03(+2.78%)
May 26, 2022 1.040 1.100 1.040 1.080 28,243 +0.01(+0.93%)
May 25, 2022 1.050 1.085 1.030 1.070 81,522 +0.01(+0.94%)
May 24, 2022 1.090 1.100 1.030 1.060 100,562 -0.02(-1.85%)
May 23, 2022 1.060 1.100 1.060 1.080 24,703 +0.02(+1.89%)
May 20, 2022 1.060 1.119 1.050 1.060 40,395 -0.03(-2.75%)
May 19, 2022 1.130 1.130 1.060 1.090 17,855 +0.06(+5.83%)
May 18, 2022 1.070 1.100 1.030 1.030 55,473 -0.07(-6.36%)
May 17, 2022 1.090 1.120 1.080 1.100 77,479 +0.04(+3.77%)
May 16, 2022 1.100 1.130 1.030 1.060 54,278 -0.05(-4.50%)
May 13, 2022 1.150 1.150 1.070 1.110 120,933 +0.00(+0.00%)
May 12, 2022 1.050 1.180 1.010 1.110 70,653 +0.05(+4.72%)
May 11, 2022 1.150 1.150 1.050 1.060 109,681 -0.03(-3.06%)
May 10, 2022 1.090 1.160 1.021 1.093 312,790 +0.03(+3.16%)
May 09, 2022 1.240 1.290 0.9800 1.060 544,039 -0.19(-15.20%)
May 06, 2022 1.490 1.490 1.130 1.250 191,804 -0.16(-11.35%)
May 05, 2022 1.480 1.530 1.410 1.410 100,516 -0.13(-8.44%)
May 04, 2022 1.490 1.540 1.470 1.540 92,655 +0.00(+0.00%)
May 03, 2022 1.550 1.550 1.520 1.540 18,598 +0.00(+0.00%)
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.