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: 4:10 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 (%)
Sep 29, 2023 1.190 1.205 1.160 1.160 131,587 -0.04(-3.33%)
Sep 28, 2023 1.200 1.210 1.180 1.200 58,020 +0.02(+1.69%)
Sep 27, 2023 1.210 1.210 1.175 1.180 181,497 -0.02(-1.67%)
Sep 26, 2023 1.260 1.260 1.200 1.200 145,407 -0.05(-4.00%)
Sep 25, 2023 1.260 1.270 1.235 1.250 76,736 -0.03(-2.34%)
Sep 22, 2023 1.280 1.290 1.270 1.280 74,917 +0.00(+0.00%)
Sep 21, 2023 1.290 1.290 1.270 1.280 222,155 +0.00(+0.00%)
Sep 20, 2023 1.290 1.325 1.270 1.280 210,293 -0.01(-0.78%)
Sep 19, 2023 1.240 1.310 1.230 1.290 263,390 +0.06(+4.88%)
Sep 18, 2023 1.280 1.280 1.220 1.230 124,285 -0.02(-1.60%)
Sep 15, 2023 1.250 1.280 1.250 1.250 150,409 -0.01(-0.79%)
Sep 14, 2023 1.240 1.280 1.240 1.260 151,920 +0.01(+0.80%)
Sep 13, 2023 1.250 1.279 1.250 1.250 111,391 -0.02(-1.57%)
Sep 12, 2023 1.310 1.324 1.220 1.270 254,671 -0.05(-3.79%)
Sep 11, 2023 1.330 1.360 1.310 1.320 149,773 -0.01(-0.75%)
Sep 08, 2023 1.490 1.490 1.330 1.330 308,358 -0.13(-8.90%)
Sep 07, 2023 1.520 1.550 1.450 1.460 409,913 -0.06(-3.95%)
Sep 06, 2023 1.510 1.540 1.500 1.520 320,674 +0.01(+0.66%)
Sep 05, 2023 1.560 1.570 1.510 1.510 134,220 -0.07(-4.43%)
Sep 01, 2023 1.610 1.615 1.555 1.580 347,739 -0.03(-1.86%)
Aug 31, 2023 1.580 1.635 1.560 1.610 339,015 +0.02(+1.26%)
Aug 30, 2023 1.560 1.620 1.560 1.590 66,108 +0.02(+1.27%)
Aug 29, 2023 1.570 1.590 1.570 1.570 49,697 -0.02(-1.26%)
Aug 28, 2023 1.580 1.615 1.580 1.590 104,326 +0.01(+0.63%)
Aug 25, 2023 1.610 1.615 1.570 1.580 175,654 +0.01(+0.64%)
Aug 24, 2023 1.610 1.630 1.570 1.570 268,166 -0.02(-1.26%)
Aug 23, 2023 1.600 1.630 1.580 1.590 259,307 +0.00(+0.00%)
Aug 22, 2023 1.640 1.640 1.585 1.590 464,251 -0.05(-3.05%)
Aug 21, 2023 1.630 1.675 1.595 1.640 1,096,924 +0.01(+0.61%)
Aug 18, 2023 1.650 1.680 1.615 1.630 518,469 -0.02(-1.21%)
Aug 17, 2023 1.640 1.670 1.597 1.650 649,117 -0.01(-0.60%)
Aug 16, 2023 1.620 1.660 1.575 1.660 804,658 +0.02(+1.22%)
Aug 15, 2023 1.660 1.660 1.585 1.640 828,663 -0.03(-1.80%)
Aug 14, 2023 1.670 1.685 1.630 1.670 727,260 +0.01(+0.60%)
Aug 11, 2023 1.760 1.770 1.620 1.660 628,991 -0.11(-6.21%)
Aug 10, 2023 1.710 1.775 1.675 1.770 883,837 +0.06(+3.51%)
Aug 09, 2023 1.700 1.738 1.655 1.710 608,876 +0.01(+0.59%)
Aug 08, 2023 1.750 1.750 1.670 1.700 772,369 -0.06(-3.41%)
Aug 07, 2023 1.770 1.780 1.720 1.760 702,664 -0.02(-1.12%)
Aug 04, 2023 1.780 1.830 1.765 1.780 654,688 -0.03(-1.66%)
Aug 03, 2023 1.830 1.830 1.760 1.810 791,158 +0.03(+1.69%)
Aug 02, 2023 1.830 1.845 1.770 1.780 691,606 -0.05(-2.73%)
Aug 01, 2023 1.810 1.860 1.780 1.830 885,118 -0.02(-1.08%)
Jul 31, 2023 1.870 1.900 1.815 1.850 802,344 -0.03(-1.60%)
Jul 28, 2023 1.890 1.900 1.810 1.880 1,222,090 -0.01(-0.53%)
Jul 27, 2023 1.940 1.940 1.810 1.890 924,663 -0.03(-1.56%)
Jul 26, 2023 1.930 1.930 1.810 1.920 831,064 +0.00(+0.00%)
Jul 25, 2023 2.040 2.060 1.881 1.920 662,342 -0.12(-5.88%)
Jul 24, 2023 2.000 2.050 1.900 2.040 820,749 +0.04(+2.00%)
Jul 21, 2023 1.900 2.010 1.860 2.000 882,389 +0.08(+4.17%)
Jul 20, 2023 1.960 1.990 1.890 1.920 668,813 -0.03(-1.54%)
Jul 19, 2023 2.000 2.040 1.920 1.950 739,204 -0.01(-0.51%)
Jul 18, 2023 1.960 1.980 1.911 1.960 641,273 +0.01(+0.51%)
Jul 17, 2023 2.060 2.105 1.905 1.950 891,183 -0.09(-4.41%)
Jul 14, 2023 2.160 2.200 2.030 2.040 979,060 -0.11(-5.12%)
Jul 13, 2023 2.070 2.170 2.055 2.150 841,268 +0.08(+3.86%)
Jul 12, 2023 2.030 2.085 1.990 2.070 768,320 +0.03(+1.47%)
Jul 11, 2023 2.050 2.110 1.985 2.040 902,341 -0.01(-0.49%)
Jul 10, 2023 2.040 2.115 2.010 2.050 1,422,154 +0.00(+0.00%)
Jul 07, 2023 1.870 2.060 1.870 2.050 1,687,546 +0.14(+7.33%)
Jul 06, 2023 1.960 1.990 1.860 1.910 963,927 -0.07(-3.54%)
Jul 05, 2023 2.010 2.025 1.890 1.980 1,955,729 -0.02(-1.00%)
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.