Skip to main content

Waterdrop Inc ADR (NY: WDH )

1.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.000 3.200 2.910 3.150 633,643 +0.16(+5.35%)
Jan 30, 2023 2.950 3.010 2.760 2.990 576,142 -0.01(-0.33%)
Jan 27, 2023 3.030 3.125 2.980 3.000 674,401 -0.10(-3.23%)
Jan 26, 2023 2.990 3.120 2.955 3.100 657,467 +0.11(+3.68%)
Jan 25, 2023 3.000 3.050 2.940 2.990 596,718 -0.03(-0.99%)
Jan 24, 2023 3.050 3.060 2.920 3.020 767,601 -0.04(-1.31%)
Jan 23, 2023 3.260 3.260 2.970 3.060 973,926 -0.22(-6.71%)
Jan 20, 2023 3.020 3.290 2.930 3.280 1,945,109 +0.28(+9.33%)
Jan 19, 2023 2.920 3.030 2.890 3.000 561,020 +0.00(+0.00%)
Jan 18, 2023 2.960 3.020 2.870 3.000 693,330 +0.05(+1.69%)
Jan 17, 2023 3.130 3.130 2.950 2.950 540,900 -0.24(-7.52%)
Jan 13, 2023 3.130 3.300 3.000 3.190 1,098,170 +0.06(+1.92%)
Jan 12, 2023 2.930 3.170 2.930 3.130 615,977 +0.16(+5.39%)
Jan 11, 2023 3.030 3.150 2.910 2.970 1,062,196 -0.12(-3.88%)
Jan 10, 2023 3.130 3.215 3.000 3.090 595,266 -0.04(-1.28%)
Jan 09, 2023 3.280 3.288 3.040 3.130 590,500 -0.17(-5.15%)
Jan 06, 2023 3.050 3.310 2.900 3.300 1,051,779 +0.18(+5.77%)
Jan 05, 2023 3.240 3.280 3.000 3.120 793,919 -0.18(-5.45%)
Jan 04, 2023 3.220 3.340 3.150 3.300 682,618 +0.06(+1.85%)
Jan 03, 2023 3.220 3.310 2.940 3.240 837,868 -0.09(-2.70%)
Dec 30, 2022 3.080 3.330 2.920 3.330 1,547,124 -0.03(-0.89%)
Dec 29, 2022 2.980 3.360 2.800 3.360 1,447,201 +0.31(+10.16%)
Dec 28, 2022 3.270 3.270 2.820 3.050 817,272 -0.21(-6.44%)
Dec 27, 2022 3.030 3.300 2.750 3.260 1,342,278 +0.21(+6.89%)
Dec 23, 2022 2.810 3.200 2.630 3.050 1,719,916 +0.27(+9.71%)
Dec 22, 2022 2.440 2.810 2.350 2.780 879,775 +0.29(+11.65%)
Dec 21, 2022 2.280 2.500 2.200 2.490 765,829 +0.21(+9.21%)
Dec 20, 2022 2.260 2.280 2.130 2.280 157,761 +0.02(+0.88%)
Dec 19, 2022 2.190 2.300 2.190 2.260 393,665 +0.07(+3.20%)
Dec 16, 2022 2.110 2.230 2.100 2.190 316,567 +0.03(+1.39%)
Dec 15, 2022 2.060 2.170 2.000 2.160 244,800 +0.07(+3.35%)
Dec 14, 2022 2.110 2.160 1.940 2.090 439,722 -0.07(-3.24%)
Dec 13, 2022 2.250 2.300 1.950 2.160 502,156 -0.01(-0.46%)
Dec 12, 2022 2.190 2.210 2.000 2.170 352,991 -0.08(-3.56%)
Dec 09, 2022 2.210 2.300 2.100 2.250 371,874 +0.04(+1.81%)
Dec 08, 2022 2.060 2.210 2.000 2.210 555,368 +0.20(+9.95%)
Dec 07, 2022 2.040 2.100 1.831 2.010 733,963 -0.07(-3.37%)
Dec 06, 2022 1.950 2.120 1.810 2.080 1,225,625 +0.25(+13.66%)
Dec 05, 2022 1.620 2.150 1.620 1.830 1,210,836 +0.22(+13.66%)
Dec 02, 2022 1.570 1.670 1.570 1.610 206,288 -0.01(-0.62%)
Dec 01, 2022 1.660 1.660 1.580 1.620 67,750 +0.01(+0.62%)
Nov 30, 2022 1.640 1.660 1.570 1.610 139,886 +0.00(+0.00%)
Nov 29, 2022 1.640 1.640 1.570 1.610 103,815 +0.00(+0.00%)
Nov 28, 2022 1.600 1.650 1.550 1.610 119,693 +0.04(+2.55%)
Nov 25, 2022 1.630 1.630 1.570 1.570 38,148 -0.04(-2.48%)
Nov 23, 2022 1.520 1.650 1.490 1.610 41,250 +0.10(+6.62%)
Nov 22, 2022 1.630 1.630 1.500 1.510 58,964 -0.09(-5.63%)
Nov 21, 2022 1.570 1.620 1.440 1.600 69,566 -0.02(-1.23%)
Nov 18, 2022 1.620 1.680 1.560 1.620 365,301 +0.02(+1.25%)
Nov 17, 2022 1.560 1.645 1.560 1.600 47,320 -0.01(-0.62%)
Nov 16, 2022 1.600 1.630 1.552 1.610 101,017 +0.01(+0.63%)
Nov 15, 2022 1.630 1.661 1.570 1.600 350,348 +0.02(+1.27%)
Nov 14, 2022 1.590 1.600 1.510 1.580 49,477 +0.01(+0.64%)
Nov 11, 2022 1.610 1.640 1.500 1.570 489,201 -0.07(-4.27%)
Nov 10, 2022 1.390 1.640 1.390 1.640 110,696 +0.28(+20.59%)
Nov 09, 2022 1.390 1.420 1.350 1.360 16,254 +0.00(+0.00%)
Nov 08, 2022 1.370 1.400 1.340 1.360 42,120 +0.03(+2.26%)
Nov 07, 2022 1.490 1.518 1.330 1.330 220,936 -0.16(-10.74%)
Nov 04, 2022 1.490 1.530 1.400 1.490 389,641 +0.09(+6.43%)
Nov 03, 2022 1.430 1.450 1.350 1.400 709,608 -0.04(-2.78%)
Nov 02, 2022 1.480 1.480 1.320 1.440 404,231 -0.02(-1.37%)
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.