Skip to main content

Waterdrop Inc ADR (NY: WDH )

1.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 1.210 1.210 1.080 1.150 178,266 -0.02(-1.71%)
Dec 01, 2023 1.190 1.190 1.170 1.170 86,492 -0.03(-2.50%)
Nov 30, 2023 1.300 1.300 1.170 1.200 85,460 -0.06(-4.76%)
Nov 29, 2023 1.260 1.279 1.220 1.260 89,913 +0.00(+0.00%)
Nov 28, 2023 1.180 1.260 1.180 1.260 75,175 +0.07(+5.88%)
Nov 27, 2023 1.190 1.200 1.160 1.190 49,568 +0.03(+2.59%)
Nov 24, 2023 1.140 1.160 1.140 1.160 18,877 +0.03(+2.65%)
Nov 22, 2023 1.150 1.155 1.130 1.130 10,634 -0.04(-3.42%)
Nov 21, 2023 1.140 1.170 1.140 1.170 51,890 +0.03(+2.63%)
Nov 20, 2023 1.140 1.170 1.130 1.140 85,282 -0.01(-0.87%)
Nov 17, 2023 1.140 1.165 1.120 1.150 94,464 +0.02(+1.77%)
Nov 16, 2023 1.170 1.170 1.120 1.130 24,232 -0.03(-2.59%)
Nov 15, 2023 1.150 1.170 1.150 1.160 31,536 +0.00(+0.00%)
Nov 14, 2023 1.150 1.180 1.120 1.160 51,704 +0.02(+1.75%)
Nov 13, 2023 1.100 1.170 1.100 1.140 27,299 +0.03(+2.70%)
Nov 10, 2023 1.170 1.170 1.080 1.110 72,872 -0.04(-3.48%)
Nov 09, 2023 1.180 1.180 1.150 1.150 20,769 -0.03(-2.54%)
Nov 08, 2023 1.180 1.190 1.160 1.180 24,055 +0.01(+0.85%)
Nov 07, 2023 1.180 1.180 1.160 1.170 35,135 +0.01(+0.86%)
Nov 06, 2023 1.170 1.190 1.140 1.160 92,204 +0.02(+2.20%)
Nov 03, 2023 1.060 1.150 1.060 1.135 51,877 +0.07(+7.08%)
Nov 02, 2023 1.060 1.100 1.050 1.060 32,534 -0.01(-0.93%)
Nov 01, 2023 1.040 1.080 1.020 1.070 47,484 +0.04(+3.88%)
Oct 31, 2023 1.020 1.060 1.020 1.030 71,163 +0.01(+0.98%)
Oct 30, 2023 1.040 1.050 1.020 1.020 55,893 -0.03(-2.86%)
Oct 27, 2023 1.080 1.080 1.040 1.050 32,272 +0.01(+0.96%)
Oct 26, 2023 1.030 1.050 1.030 1.040 47,297 +0.02(+1.96%)
Oct 25, 2023 1.010 1.030 1.010 1.020 52,247 +0.00(+0.00%)
Oct 24, 2023 1.000 1.050 1.000 1.020 59,728 -0.02(-1.92%)
Oct 23, 2023 1.000 1.050 1.000 1.040 53,934 +0.01(+0.97%)
Oct 20, 2023 1.040 1.050 1.020 1.030 44,867 -0.01(-0.96%)
Oct 19, 2023 1.030 1.060 1.030 1.040 28,171 -0.01(-0.95%)
Oct 18, 2023 1.050 1.060 1.040 1.050 15,793 -0.04(-3.67%)
Oct 17, 2023 1.200 1.200 1.050 1.090 82,057 -0.01(-0.91%)
Oct 16, 2023 1.070 1.120 1.070 1.100 98,348 +0.03(+2.80%)
Oct 13, 2023 1.040 1.080 1.040 1.070 57,113 +0.01(+0.94%)
Oct 12, 2023 1.070 1.100 1.050 1.060 89,023 -0.02(-1.85%)
Oct 11, 2023 1.120 1.120 1.070 1.080 37,161 +0.02(+1.89%)
Oct 10, 2023 0.9800 1.090 0.9824 1.060 343,533 +0.04(+3.92%)
Oct 09, 2023 1.090 1.100 1.020 1.020 157,897 -0.07(-6.42%)
Oct 06, 2023 1.110 1.111 1.090 1.090 45,251 -0.01(-0.91%)
Oct 05, 2023 1.120 1.150 1.100 1.100 110,892 -0.04(-3.51%)
Oct 04, 2023 1.150 1.170 1.140 1.140 32,992 -0.03(-2.56%)
Oct 03, 2023 1.180 1.180 1.160 1.170 23,116 +0.01(+0.86%)
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.