Skip to main content

Waterdrop Inc ADR (NY: WDH )

1.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.220 1.319 1.150 1.310 357,337 +0.09(+7.38%)
Feb 23, 2024 1.160 1.220 1.130 1.220 366,445 +0.06(+5.17%)
Feb 22, 2024 1.190 1.200 1.080 1.160 396,638 +0.00(+0.00%)
Feb 21, 2024 1.070 1.160 1.015 1.160 345,713 +0.10(+9.43%)
Feb 20, 2024 1.030 1.070 1.010 1.060 299,335 +0.00(+0.00%)
Feb 16, 2024 1.090 1.090 1.030 1.060 137,495 -0.03(-2.75%)
Feb 15, 2024 1.030 1.090 1.020 1.090 211,449 -0.01(-0.91%)
Feb 14, 2024 0.9900 1.100 0.9900 1.100 158,462 +0.10(+10.00%)
Feb 13, 2024 0.9975 1.000 0.9923 1.000 133,718 -0.01(-0.99%)
Feb 12, 2024 1.000 1.040 0.9901 1.010 107,522 +0.01(+1.00%)
Feb 09, 2024 1.000 1.010 0.9900 1.000 204,175 +0.00(+0.00%)
Feb 08, 2024 1.030 1.050 0.9965 1.000 250,419 -0.05(-4.76%)
Feb 07, 2024 1.000 1.110 0.9864 1.050 297,370 +0.03(+2.94%)
Feb 06, 2024 1.040 1.040 0.9800 1.020 251,138 -0.01(-0.97%)
Feb 05, 2024 0.9600 1.060 0.9600 1.030 235,034 +0.08(+7.99%)
Feb 02, 2024 1.010 1.010 0.9403 0.9538 68,881 -0.02(-1.67%)
Feb 01, 2024 0.9976 0.9976 0.9600 0.9700 99,910 -0.01(-1.02%)
Jan 31, 2024 0.9700 0.9800 0.9500 0.9800 151,901 +0.00(+0.00%)
Jan 30, 2024 0.9900 1.010 0.9705 0.9800 59,672 -0.01(-1.01%)
Jan 29, 2024 1.000 1.000 0.9801 0.9900 31,259 -0.01(-1.00%)
Jan 26, 2024 0.9800 1.010 0.9800 1.000 20,132 -0.01(-0.99%)
Jan 25, 2024 0.9800 1.010 0.9725 1.010 66,972 +0.01(+1.00%)
Jan 24, 2024 1.060 1.060 0.9722 1.000 132,780 +0.00(+0.00%)
Jan 23, 2024 0.9800 1.020 0.9800 1.000 195,646 +0.00(+0.00%)
Jan 22, 2024 1.000 1.010 0.9900 1.000 77,090 +0.00(+0.00%)
Jan 19, 2024 0.9800 1.000 0.9800 1.000 39,241 +0.01(+0.57%)
Jan 18, 2024 0.9900 1.020 0.9799 0.9943 79,685 +0.02(+2.01%)
Jan 17, 2024 0.9700 1.020 0.9700 0.9747 32,520 -0.02(-1.55%)
Jan 16, 2024 1.020 1.018 0.9700 0.9900 115,580 -0.03(-2.94%)
Jan 12, 2024 1.060 1.060 0.9938 1.020 176,948 +0.01(+0.99%)
Jan 11, 2024 1.010 1.040 1.010 1.010 67,404 -0.01(-0.98%)
Jan 10, 2024 1.000 1.040 1.000 1.020 66,255 +0.01(+1.08%)
Jan 09, 2024 1.000 1.030 1.000 1.009 56,957 -0.01(-1.01%)
Jan 08, 2024 1.070 1.070 1.000 1.019 112,649 -0.04(-3.37%)
Jan 05, 2024 1.060 1.069 1.000 1.055 167,218 +0.04(+4.46%)
Jan 04, 2024 1.010 1.029 1.000 1.010 139,731 +0.00(+0.00%)
Jan 03, 2024 1.090 1.090 1.010 1.010 170,763 -0.03(-2.77%)
Jan 02, 2024 1.010 1.040 1.000 1.039 121,487 -0.00(-0.12%)
Dec 29, 2023 1.050 1.060 1.000 1.040 206,061 -0.01(-0.95%)
Dec 28, 2023 1.060 1.060 1.010 1.050 221,367 +0.01(+0.96%)
Dec 27, 2023 1.050 1.060 1.030 1.040 132,948 +0.00(+0.00%)
Dec 26, 2023 1.060 1.060 1.030 1.040 69,698 -0.02(-1.89%)
Dec 22, 2023 1.050 1.080 1.010 1.060 172,136 -0.01(-0.93%)
Dec 21, 2023 1.050 1.080 1.040 1.070 145,652 +0.00(+0.00%)
Dec 20, 2023 1.090 1.150 1.040 1.070 229,305 -0.02(-1.83%)
Dec 19, 2023 1.070 1.091 1.060 1.090 105,458 +0.01(+0.93%)
Dec 18, 2023 1.040 1.100 1.020 1.080 123,509 +0.03(+2.86%)
Dec 15, 2023 1.110 1.130 1.050 1.050 186,298 -0.08(-7.08%)
Dec 14, 2023 1.140 1.160 1.070 1.130 124,551 -0.03(-2.59%)
Dec 13, 2023 1.200 1.200 1.140 1.160 70,866 -0.03(-2.52%)
Dec 12, 2023 1.200 1.210 1.140 1.190 131,033 +0.01(+0.85%)
Dec 11, 2023 1.150 1.198 1.150 1.180 83,183 +0.00(+0.00%)
Dec 08, 2023 1.180 1.230 1.150 1.180 151,676 -0.03(-2.35%)
Dec 07, 2023 1.200 1.210 1.130 1.208 103,890 -0.04(-3.20%)
Dec 06, 2023 1.160 1.250 1.080 1.248 93,454 +0.09(+7.87%)
Dec 05, 2023 1.130 1.160 1.120 1.157 85,913 +0.01(+0.63%)
Dec 04, 2023 1.210 1.210 1.080 1.150 178,266 -0.02(-1.71%)
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.