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: 6:30 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 (%)
Aug 31, 2022 1.170 1.220 1.140 1.140 47,860 -0.04(-3.39%)
Aug 30, 2022 1.090 1.210 1.090 1.180 67,636 +0.08(+7.27%)
Aug 29, 2022 1.140 1.140 1.080 1.100 87,357 -0.04(-3.51%)
Aug 26, 2022 1.140 1.145 1.111 1.140 54,048 +0.02(+1.67%)
Aug 25, 2022 1.130 1.130 1.100 1.121 29,217 +0.02(+1.94%)
Aug 24, 2022 1.070 1.117 1.070 1.100 24,529 +0.01(+0.92%)
Aug 23, 2022 1.080 1.140 1.070 1.090 107,855 +0.00(+0.00%)
Aug 22, 2022 1.120 1.160 1.090 1.090 82,229 -0.04(-3.54%)
Aug 19, 2022 1.200 1.219 1.080 1.130 90,890 -0.02(-1.31%)
Aug 18, 2022 1.280 1.280 1.120 1.145 50,615 -0.04(-3.78%)
Aug 17, 2022 1.250 1.270 1.160 1.190 78,767 -0.04(-3.17%)
Aug 16, 2022 1.220 1.230 1.180 1.229 20,930 +0.01(+0.74%)
Aug 15, 2022 1.230 1.247 1.200 1.220 51,264 -0.01(-0.81%)
Aug 12, 2022 1.230 1.280 1.210 1.230 47,377 +0.00(+0.00%)
Aug 11, 2022 1.240 1.280 1.210 1.230 26,210 +0.01(+0.82%)
Aug 10, 2022 1.290 1.290 1.220 1.220 27,354 -0.02(-1.61%)
Aug 09, 2022 1.230 1.310 1.230 1.240 17,181 +0.00(+0.00%)
Aug 08, 2022 1.260 1.340 1.240 1.240 19,868 -0.06(-4.62%)
Aug 05, 2022 1.240 1.340 1.240 1.300 26,201 -0.04(-2.99%)
Aug 04, 2022 1.320 1.340 1.300 1.340 14,765 +0.07(+5.51%)
Aug 03, 2022 1.250 1.350 1.250 1.270 59,349 +0.01(+0.79%)
Aug 02, 2022 1.240 1.300 1.210 1.260 92,716 -0.03(-2.33%)
Aug 01, 2022 1.260 1.400 1.200 1.290 122,561 +0.06(+4.88%)
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%)
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.