Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.530	1.625	1.510	1.590	144,953	+0.00(+0.23%)
Feb 25, 2022	1.570	1.590	1.570	1.586	64,067	-0.01(-0.59%)
Feb 24, 2022	1.420	1.600	1.420	1.596	407,621	+0.04(+2.29%)
Feb 23, 2022	1.590	1.590	1.540	1.560	107,334	+0.00(+0.00%)
Feb 22, 2022	1.510	1.580	1.490	1.560	132,538	+0.02(+1.30%)
Feb 18, 2022				1.540	0	-0.04(-2.84%)
Feb 17, 2022	1.600	1.630	1.580	1.585	140,598	-0.02(-0.94%)
Feb 16, 2022	1.590	1.650	1.570	1.600	128,572	+0.01(+0.63%)
Feb 15, 2022	1.580	1.580	1.540	1.590	248,109	+0.03(+1.92%)
Feb 14, 2022	1.520	1.600	1.500	1.560	166,740	+0.02(+1.30%)
Feb 11, 2022	1.580	1.645	1.500	1.540	248,984	-0.07(-4.35%)
Feb 10, 2022	1.580	1.677	1.570	1.610	340,583	+0.03(+1.90%)
Feb 09, 2022	1.550	1.637	1.530	1.580	189,350	+0.02(+1.28%)
Feb 08, 2022	1.540	1.600	1.487	1.560	194,765	+0.02(+1.30%)
Feb 07, 2022	1.520	1.570	1.520	1.540	107,701	+0.02(+1.32%)
Feb 04, 2022	1.520	1.580	1.450	1.520	187,346	-0.02(-1.30%)
Feb 03, 2022	1.500	1.590		1.540	220,796	+0.03(+1.99%)
Feb 02, 2022	1.610	1.610	1.510	1.510	193,219	-0.10(-6.21%)
Feb 01, 2022	1.540	1.680	1.501	1.610	300,097	+0.05(+3.21%)
Jan 31, 2022	1.480	1.600		1.560	278,472	+0.07(+4.70%)
Jan 28, 2022	1.380	1.495	1.369	1.490	247,461	+0.09(+6.43%)
Jan 27, 2022	1.420	1.470	1.370	1.400	259,694	+0.02(+1.45%)
Jan 26, 2022	1.410	1.420	1.330	1.380	186,883	+0.00(+0.00%)
Jan 25, 2022	1.300	1.390	1.250	1.380	278,439	+0.06(+4.55%)
Jan 24, 2022	1.230	1.340	1.230	1.320	312,376	+0.04(+3.13%)
Jan 21, 2022	1.360	1.421	1.270	1.280	490,484	-0.10(-7.25%)
Jan 20, 2022	1.450	1.490	1.360	1.380	309,724	-0.04(-2.82%)
Jan 19, 2022	1.430	1.460	1.400	1.420	223,500	+0.00(+0.00%)
Jan 18, 2022	1.360	1.430	1.360	1.420	228,058	+0.04(+2.90%)
Jan 14, 2022				1.380	0	-0.02(-1.43%)
Jan 13, 2022	1.390	1.438	1.370	1.400	188,426	+0.00(+0.00%)
Jan 12, 2022	1.440	1.440	1.365	1.400	166,063	+0.02(+1.45%)
Jan 11, 2022	1.310	1.420	1.305	1.380	170,066	+0.07(+5.34%)
Jan 10, 2022	1.320	1.320	1.280	1.310	271,178	-0.02(-1.50%)
Jan 07, 2022	1.370	1.380	1.300	1.330	286,183	-0.02(-1.48%)
Jan 06, 2022	1.370	1.400	1.350	1.350	330,750	-0.02(-1.46%)
Jan 05, 2022	1.330	1.450	1.320	1.370	513,146	+0.04(+3.01%)
Jan 04, 2022	1.330	1.380	1.300	1.330	262,912	-0.02(-1.48%)
Jan 03, 2022	1.380	1.410	1.310	1.350	199,425	-0.03(-2.17%)
Dec 31, 2021	1.420	1.450	1.380	1.380	477,211	-0.02(-1.43%)
Dec 30, 2021	1.330	1.430	1.190	1.400	464,369	+0.07(+5.26%)
Dec 29, 2021	1.340	1.360	1.330	1.330	178,983	-0.02(-1.48%)
Dec 28, 2021	1.310	1.370	1.310	1.350	196,454	-0.02(-1.46%)
Dec 27, 2021	1.360	1.388	1.360	1.370	149,495	+0.01(+0.74%)
Dec 23, 2021	1.380	1.435	1.360	1.360	255,726	-0.03(-2.16%)
Dec 22, 2021	1.410	1.415	1.390	1.390	69,804	-0.03(-2.11%)
Dec 21, 2021	1.380	1.440	1.380	1.420	140,202	+0.06(+4.41%)
Dec 20, 2021	1.420	1.450	1.330	1.360	294,422	-0.03(-2.16%)
Dec 17, 2021	1.390	1.490	1.370	1.390	345,795	-0.03(-2.11%)
Dec 16, 2021	1.380	1.450	1.370	1.420	254,587	+0.07(+5.19%)
Dec 15, 2021	1.370	1.380	1.350	1.350	367,760	-0.04(-2.88%)
Dec 14, 2021	1.440	1.440	1.370	1.390	328,009	-0.02(-1.42%)
Dec 13, 2021	1.390	1.468	1.390	1.410	191,146	+0.03(+2.17%)
Dec 10, 2021	1.360	1.430	1.360	1.380	199,431	+0.01(+0.73%)
Dec 09, 2021	1.420	1.470	1.370	1.370	361,421	-0.07(-4.86%)
Dec 08, 2021	1.400	1.500	1.330	1.440	523,860	+0.00(+0.00%)
Dec 07, 2021	1.290	1.470	1.280	1.440	777,512	+0.18(+14.29%)
Dec 06, 2021	1.350	1.350	1.200	1.260	1,027,916	-0.11(-8.03%)
Dec 03, 2021	1.400	1.450	1.300	1.370	780,357	-0.03(-2.14%)
Dec 02, 2021	1.380	1.400	1.320	1.400	982,041	-0.03(-2.10%)
Dec 01, 2021	1.520	1.590	1.400	1.430	948,332	-0.07(-4.67%)
Nov 30, 2021	1.610	1.929	1.470	1.500	3,003,853	-0.01(-0.66%)
Nov 29, 2021	1.380	2.000	1.370	1.510	4,884,880	+0.14(+10.22%)
Nov 26, 2021	1.320	1.390	1.310	1.370	301,964	-0.02(-1.44%)
Nov 24, 2021	1.480	1.480	1.340	1.390	717,854	-0.09(-6.08%)
Nov 23, 2021	1.530	1.570	1.460	1.480	587,670	-0.09(-5.73%)
Nov 22, 2021	1.720	1.730	1.560	1.570	574,247	-0.18(-10.29%)
Nov 19, 2021	1.770	1.800	1.720	1.750	223,189	-0.05(-2.78%)
Nov 18, 2021	1.800	1.800	1.780	1.800	138,474	-0.01(-0.55%)
Nov 17, 2021	1.800	1.840	1.750	1.810	216,052	-0.02(-1.09%)
Nov 16, 2021	1.900	1.900	1.820	1.830	553,702	-0.15(-7.58%)
Nov 15, 2021	2.000	2.000	1.960	1.980	122,943	-0.03(-1.49%)
Nov 12, 2021	1.980	2.060	1.980	2.010	281,634	+0.02(+1.01%)
Nov 11, 2021	2.000	2.010	1.970	1.990	291,149	+0.00(+0.00%)
Nov 10, 2021	1.940			1.990	255,119	+0.07(+3.65%)
Nov 09, 2021	2.030	2.030	1.880	1.920	524,088	-0.13(-6.34%)
Nov 08, 2021	2.150	2.150	2.020	2.050	440,937	-0.02(-0.97%)
Nov 05, 2021	2.080	2.150	2.015	2.070	251,434	-0.05(-2.36%)
Nov 04, 2021	2.210	2.235	2.100	2.120	169,668	-0.12(-5.36%)
Nov 03, 2021	2.040	2.250	2.040	2.240	426,366	+0.17(+8.21%)
Nov 02, 2021	2.120	2.120	2.020	2.070	200,788	-0.04(-1.90%)
Nov 01, 2021	2.020	2.130	2.020	2.110	208,920	+0.09(+4.46%)
Oct 29, 2021	2.100	2.110	2.020	2.020	223,639	-0.08(-3.81%)
Oct 28, 2021	2.100	2.200	2.068	2.100	168,269	-0.05(-2.33%)
Oct 27, 2021	2.180	2.219	2.140	2.150	166,881	-0.07(-3.15%)
Oct 26, 2021	2.310		2.200	2.220	134,016	-0.05(-2.20%)
Oct 25, 2021	2.230	2.300	2.180	2.270	221,118	+0.05(+2.25%)
Oct 22, 2021	2.190	2.230	2.180	2.220	159,301	-0.06(-2.63%)
Oct 21, 2021	2.230	2.280	2.172	2.280	302,586	+0.12(+5.56%)
Oct 20, 2021	2.330	2.350	2.110	2.160	467,110	-0.13(-5.68%)
Oct 19, 2021	2.050	2.320	2.020	2.290	582,620	+0.24(+11.71%)
Oct 18, 2021	2.120	2.130	2.010	2.050	481,735	-0.09(-4.21%)
Oct 15, 2021	2.260	2.280	2.100	2.140	351,935	-0.05(-2.28%)
Oct 14, 2021	2.390	2.390	2.120	2.190	441,202	-0.17(-7.20%)
Oct 13, 2021	2.420	2.450	2.310	2.360	173,827	+0.01(+0.43%)
Oct 12, 2021	2.480	2.494	2.350	2.350	94,232	-0.05(-2.08%)
Oct 11, 2021	2.530	2.640	2.360	2.400	190,708	-0.07(-2.83%)
Oct 08, 2021	2.560	2.580	2.435	2.470	170,161	-0.01(-0.40%)
Oct 07, 2021	2.580	2.580	2.420	2.480	301,717	+0.03(+1.22%)
Oct 06, 2021	2.470	2.490	2.421	2.450	167,847	+0.02(+0.82%)
Oct 05, 2021	2.270	2.438	2.201	2.430	442,268	+0.23(+10.45%)
Oct 04, 2021	2.300	2.310	2.165	2.200	203,882	-0.17(-7.17%)
Oct 01, 2021	2.370	2.420	2.330	2.370	139,657	-0.02(-0.84%)
Sep 30, 2021	2.440	2.489	2.350	2.390	237,124	-0.05(-2.05%)
Sep 29, 2021	2.560	2.593	2.400	2.440	285,585	-0.06(-2.40%)
Sep 28, 2021	2.590	2.628	2.500	2.500	358,760	-0.07(-2.72%)
Sep 27, 2021	2.690	2.690	2.550	2.570	330,299	-0.13(-4.81%)
Sep 24, 2021	2.800	2.840	2.600	2.700	281,162	-0.09(-3.23%)
Sep 23, 2021	2.830	2.870	2.781	2.790	97,119	-0.07(-2.45%)
Sep 22, 2021	2.850	2.890	2.820	2.860	79,635	+0.04(+1.42%)
Sep 21, 2021	2.810	2.845	2.779	2.820	223,475	+0.05(+1.81%)
Sep 20, 2021	2.880	2.960	2.715	2.770	463,380	-0.24(-7.97%)
Sep 17, 2021	2.950	3.010	2.925	3.010	406,466	+0.09(+3.08%)
Sep 16, 2021	2.880	2.920	2.830	2.920	351,098	+0.06(+2.10%)
Sep 15, 2021	2.900	2.930	2.830	2.860	335,373	-0.05(-1.72%)
Sep 14, 2021	3.010	3.150	2.890	2.910	510,155	-0.10(-3.32%)
Sep 13, 2021	3.210	3.240	2.980	3.010	852,162	-0.18(-5.64%)
Sep 10, 2021	3.440	3.498	3.160	3.190	1,069,620	-0.24(-7.00%)
Sep 09, 2021	3.480	3.790	3.390	3.430	1,040,395	-0.11(-3.11%)
Sep 08, 2021	4.070	4.250	3.450	3.540	2,574,236	-0.19(-5.09%)
Sep 07, 2021	3.660	3.805	3.590	3.730	762,722	+0.20(+5.67%)
Sep 03, 2021	3.720	3.780	3.510	3.530	312,344	-0.19(-5.11%)
Sep 02, 2021	3.680	3.800	3.600	3.720	451,228	+0.03(+0.81%)
Sep 01, 2021	3.600	3.720	3.430	3.690	468,967	+0.16(+4.53%)
Aug 31, 2021	3.400	3.630	3.370	3.530	675,930	+0.16(+4.75%)
Aug 30, 2021	3.300	3.590	3.229	3.370	703,787	+0.08(+2.43%)
Aug 27, 2021	3.380	3.420	3.250	3.290	432,020	-0.09(-2.66%)
Aug 26, 2021	3.480	3.500	3.310	3.380	658,459	-0.09(-2.59%)
Aug 25, 2021	3.760	3.780	3.460	3.470	815,977	-0.35(-9.16%)
Aug 24, 2021	3.700	3.830	3.410	3.820	806,983	+0.29(+8.22%)
Aug 23, 2021	3.660	3.770	3.400	3.530	720,163	-0.08(-2.22%)
Aug 20, 2021	3.530	3.700	3.470	3.610	736,301	+0.03(+0.84%)
Aug 19, 2021	3.690	3.860	3.570	3.580	660,774	-0.31(-7.97%)
Aug 18, 2021	4.170	4.350	3.600	3.890	1,232,407	-0.01(-0.26%)
Aug 17, 2021	3.420	4.730	3.340	3.900	4,895,906	+0.45(+13.04%)
Aug 16, 2021	3.470	3.530	3.300	3.450	199,824	-0.04(-1.15%)
Aug 13, 2021	3.600	3.620	3.430	3.490	226,004	-0.13(-3.59%)
Aug 12, 2021	3.820	3.890	3.620	3.620	284,132	-0.34(-8.59%)
Aug 11, 2021	3.810	4.060	3.710	3.960	399,015	+0.11(+2.86%)
Aug 10, 2021	3.920	3.970	3.740	3.850	207,041	-0.05(-1.28%)
Aug 09, 2021	3.940	4.040	3.850	3.900	304,652	-0.01(-0.26%)
Aug 06, 2021	3.760	4.010	3.440	3.910	1,010,703	+0.13(+3.44%)
Aug 05, 2021	3.940	3.970	3.690	3.780	562,349	-0.17(-4.30%)
Aug 04, 2021	4.090	4.102	3.950	3.950	451,576	-0.13(-3.19%)
Aug 03, 2021	4.140	4.190	3.960	4.080	238,698	-0.09(-2.16%)
Aug 02, 2021	4.310	4.320	4.120	4.170	442,093	-0.05(-1.18%)
Jul 30, 2021	4.670	4.710	4.162	4.220	719,981	-0.58(-12.08%)
Jul 29, 2021	5.040	5.045	4.500	4.800	402,788	-0.14(-2.83%)
Jul 28, 2021	4.680	5.440	4.620	4.940	1,380,797	+0.66(+15.42%)
Jul 27, 2021	4.800	4.840	4.170	4.280	1,013,604	-0.78(-15.42%)
Jul 26, 2021	5.040	5.260	4.910	5.060	381,434	-0.60(-10.60%)
Jul 23, 2021	5.950	6.040	5.550	5.660	395,756	-0.56(-9.00%)
Jul 22, 2021	6.040	6.680	5.940	6.220	322,971	+0.01(+0.16%)
Jul 21, 2021	5.860	6.300	5.860	6.210	234,885	+0.40(+6.88%)
Jul 20, 2021	5.700	5.980	5.700	5.810	159,941	+0.07(+1.22%)
Jul 19, 2021	5.800	5.980	5.662	5.740	344,205	-0.12(-2.05%)
Jul 16, 2021	6.000	6.050	5.800	5.860	904,738	-0.25(-4.09%)
Jul 15, 2021	6.080	6.185	6.060	6.110	72,380	+0.02(+0.33%)
Jul 14, 2021	6.270	6.270	6.050	6.090	73,480	-0.12(-1.93%)
Jul 13, 2021	6.110	6.280	6.060	6.210	152,816	+0.10(+1.64%)
Jul 12, 2021	6.200	6.200	6.040	6.110	122,187	+0.00(+0.00%)
Jul 09, 2021	6.040	6.220	6.040	6.110	115,103	+0.11(+1.83%)
Jul 08, 2021	6.140	6.140	6.000	6.000	320,621	-0.19(-3.07%)
Jul 07, 2021	6.290	6.490	6.020	6.190	367,268	-0.15(-2.37%)
Jul 06, 2021	6.430	6.520	6.300	6.340	425,567	-0.16(-2.46%)
Jul 02, 2021	6.520	6.550	6.380	6.500	315,605	-0.02(-0.31%)
Jul 01, 2021	6.570	6.630	6.460	6.520	194,912	+0.04(+0.62%)
Jun 30, 2021	6.430	6.690	6.330	6.480	417,756	+0.04(+0.62%)
Jun 29, 2021	6.350	6.450	6.350	6.440	226,896	+0.06(+0.94%)
Jun 28, 2021	6.810	6.810	6.314	6.380	501,919	-0.24(-3.63%)
Jun 25, 2021	6.700	6.860	6.620	6.620	371,294	-0.02(-0.30%)
Jun 24, 2021	6.490	6.700	6.470	6.640	234,621	+0.14(+2.15%)
Jun 23, 2021	6.580	6.620	6.440	6.500	304,315	+0.03(+0.46%)
Jun 22, 2021	6.640	6.640	6.420	6.470	263,796	-0.07(-1.07%)
Jun 21, 2021	6.780	6.840	6.370	6.540	546,298	-0.28(-4.11%)
Jun 18, 2021	7.000	7.080	6.692	6.820	532,093	-0.13(-1.87%)
Jun 17, 2021	7.740	7.870	6.710	6.950	1,304,443	-0.89(-11.35%)
Jun 16, 2021	8.000	8.050	7.840	7.840	169,341	-0.19(-2.37%)
Jun 15, 2021	8.100	8.150	7.866	8.030	138,181	+0.04(+0.50%)
Jun 14, 2021	7.980	8.030	7.760	7.990	197,312	+0.01(+0.13%)
Jun 11, 2021	8.110	8.255	7.955	7.980	343,130	-0.13(-1.60%)
Jun 10, 2021	8.110	8.300	8.000	8.110	336,583	+0.00(+0.00%)
Jun 09, 2021	8.220	8.338	8.080	8.110	157,897	-0.24(-2.87%)
Jun 08, 2021	8.120	8.420	8.100	8.350	231,392	+0.22(+2.71%)
Jun 07, 2021	8.360	8.450	8.040	8.130	3,818,478	-0.34(-4.01%)
Jun 04, 2021	8.400	8.620	8.370	8.470	277,173	+0.10(+1.19%)
Jun 03, 2021	8.570	8.661	8.300	8.370	325,555	-0.34(-3.90%)
Jun 02, 2021	8.670	8.880	8.505	8.710	1,048,781	+0.25(+2.96%)
Jun 01, 2021	8.540	8.750	8.400	8.460	843,606	+0.18(+2.17%)
May 28, 2021	8.500	8.700	7.820	8.280	371,260	-0.21(-2.47%)
May 27, 2021	7.560	8.690	7.500	8.490	630,606	+0.96(+12.75%)
May 26, 2021	7.400	7.640	7.290	7.530	489,355	+0.04(+0.53%)
May 25, 2021	7.310	7.500	7.210	7.490	716,803	+0.09(+1.22%)
May 24, 2021	7.180	7.500	7.120	7.400	796,122	+0.18(+2.49%)
May 21, 2021	7.600	7.650	7.080	7.220	463,264	-0.28(-3.73%)
May 20, 2021	7.430	7.500	7.370	7.500	591,933	+0.10(+1.35%)
May 19, 2021	7.350	7.450	7.150	7.400	470,240	-0.15(-1.99%)
May 18, 2021	7.570	7.800	7.220	7.550	1,036,785	-0.31(-3.94%)
May 17, 2021	7.910	8.000	7.640	7.860	566,421	-0.32(-3.91%)
May 14, 2021	7.000	8.180	6.850	8.180	2,878,502	+1.22(+17.53%)
May 13, 2021	7.510	7.660	6.885	6.960	3,418,364	-0.18(-2.52%)
May 12, 2021	7.910	8.200	6.965	7.140	2,066,781	-0.78(-9.85%)
May 11, 2021	8.120	8.430	7.810	7.920	1,609,351	-0.58(-6.82%)
May 10, 2021	9.950	9.950	8.260	8.500	3,551,355	-1.20(-12.37%)