Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	1.500	1.506	1.383	1.432	347,811	-0.11(-6.92%)
Mar 30, 2022	1.413	1.566	1.403	1.538	284,495	+0.08(+5.30%)
Mar 29, 2022	1.432	1.509	1.393	1.461	420,704	+0.07(+4.86%)
Mar 28, 2022	1.403	1.461	1.354	1.393	331,570	-0.04(-2.70%)
Mar 25, 2022	1.500	1.540	1.403	1.432	591,336	-0.15(-9.20%)
Mar 24, 2022	1.596	1.645	1.500	1.577	1,109,283	-0.07(-4.12%)
Mar 23, 2022	1.471	1.712	1.383	1.645	2,580,544	+0.32(+24.09%)
Mar 22, 2022	1.287	1.325	1.216	1.325	482,583	+0.10(+7.87%)
Mar 21, 2022	1.364	1.413	1.185	1.229	577,248	-0.09(-6.62%)
Mar 18, 2022	1.064	1.393	1.064	1.316	1,611,702	+0.32(+32.04%)
Mar 17, 2022	0.9675	1.055	0.9288	0.9965	395,403	+0.01(+0.98%)
Mar 16, 2022	1.055	1.064	0.9481	0.9868	673,286	+0.11(+12.08%)
Mar 15, 2022	0.9191	0.9469	0.8707	0.8805	339,527	-0.02(-2.45%)
Mar 14, 2022	1.074	1.074	0.8708	0.9027	779,085	-0.20(-18.16%)
Mar 11, 2022	1.345	1.345	1.084	1.103	465,199	-0.21(-16.18%)
Mar 10, 2022	1.335	1.335	1.278	1.316	245,715	-0.06(-4.23%)
Mar 09, 2022	1.413	1.413	1.267	1.374	195,679	+0.06(+4.41%)
Mar 08, 2022	1.335	1.345	1.298	1.316	85,926	-0.04(-2.75%)
Mar 07, 2022	1.364	1.405	1.325	1.353	202,554	-0.06(-3.96%)
Mar 04, 2022	1.500	1.500	1.364	1.409	155,344	-0.02(-1.61%)
Mar 03, 2022	1.567	1.567	1.422	1.432	127,901	-0.04(-2.63%)
Mar 02, 2022	1.500	1.519	1.471	1.471	115,248	-0.05(-3.18%)
Mar 01, 2022	1.587	1.587	1.504	1.519	109,303	-0.02(-1.26%)
Feb 28, 2022	1.480	1.572	1.461	1.538	149,825	+0.00(+0.23%)
Feb 25, 2022	1.519	1.538	1.519	1.535	66,220	-0.01(-0.59%)
Feb 24, 2022	1.374	1.548	1.374	1.544	421,322	+0.03(+2.29%)
Feb 23, 2022	1.538	1.538	1.490	1.509	110,941	+0.00(+0.00%)
Feb 22, 2022	1.461	1.529	1.442	1.509	136,993	+0.02(+1.30%)
Feb 18, 2022				1.490	0	-0.04(-2.84%)
Feb 17, 2022	1.548	1.577	1.529	1.533	145,323	-0.01(-0.94%)
Feb 16, 2022	1.538	1.596	1.519	1.548	132,893	+0.01(+0.63%)
Feb 15, 2022	1.529	1.529	1.490	1.538	256,448	+0.03(+1.92%)
Feb 14, 2022	1.471	1.548	1.451	1.509	172,344	+0.02(+1.30%)
Feb 11, 2022	1.529	1.591	1.451	1.490	257,353	-0.07(-4.35%)
Feb 10, 2022	1.529	1.622	1.519	1.558	352,031	+0.03(+1.90%)
Feb 09, 2022	1.500	1.584	1.480	1.529	195,714	+0.02(+1.28%)
Feb 08, 2022	1.490	1.548	1.439	1.509	201,311	+0.02(+1.30%)
Feb 07, 2022	1.471	1.519	1.471	1.490	111,321	+0.02(+1.32%)
Feb 04, 2022	1.471	1.529	1.403	1.471	193,643	-0.02(-1.30%)
Feb 03, 2022	1.451	1.538		1.490	228,217	+0.03(+1.99%)
Feb 02, 2022	1.558	1.558	1.461	1.461	199,713	-0.10(-6.21%)
Feb 01, 2022	1.490	1.625	1.452	1.558	310,184	+0.05(+3.20%)
Jan 31, 2022	1.432	1.548		1.509	287,832	+0.07(+4.70%)
Jan 28, 2022	1.335	1.446	1.325	1.442	255,779	+0.09(+6.43%)
Jan 27, 2022	1.374	1.422	1.325	1.354	268,423	+0.02(+1.45%)
Jan 26, 2022	1.364	1.374	1.287	1.335	193,164	+0.00(+0.00%)
Jan 25, 2022	1.258	1.345	1.209	1.335	287,798	+0.06(+4.55%)
Jan 24, 2022	1.190	1.296	1.190	1.277	322,876	+0.04(+3.13%)
Jan 21, 2022	1.316	1.375	1.229	1.238	506,970	-0.10(-7.25%)
Jan 20, 2022	1.403	1.442	1.316	1.335	320,134	-0.04(-2.82%)
Jan 19, 2022	1.383	1.413	1.354	1.374	231,012	+0.00(+0.00%)
Jan 18, 2022	1.316	1.383	1.316	1.374	235,723	+0.04(+2.90%)
Jan 14, 2022				1.335	0	-0.02(-1.43%)
Jan 13, 2022	1.345	1.391	1.325	1.354	194,759	+0.00(+0.00%)
Jan 12, 2022	1.393	1.393	1.321	1.354	171,644	+0.02(+1.45%)
Jan 11, 2022	1.267	1.374	1.263	1.335	175,782	+0.07(+5.34%)
Jan 10, 2022	1.277	1.277	1.238	1.267	280,293	-0.02(-1.50%)
Jan 07, 2022	1.325	1.335	1.258	1.287	295,802	-0.02(-1.48%)
Jan 06, 2022	1.325	1.354	1.306	1.306	341,867	-0.02(-1.46%)
Jan 05, 2022	1.287	1.403	1.277	1.325	530,394	+0.04(+3.01%)
Jan 04, 2022	1.287	1.335	1.258	1.287	271,749	-0.02(-1.48%)
Jan 03, 2022	1.335	1.364	1.267	1.306	206,128	-0.03(-2.17%)
Dec 31, 2021	1.374	1.403	1.335	1.335	493,251	-0.02(-1.43%)
Dec 30, 2021	1.287	1.383	1.151	1.354	479,978	+0.07(+5.26%)
Dec 29, 2021	1.296	1.316	1.287	1.287	184,999	-0.02(-1.48%)
Dec 28, 2021	1.267	1.325	1.267	1.306	203,057	-0.02(-1.46%)
Dec 27, 2021	1.316	1.343	1.316	1.325	154,520	+0.01(+0.74%)
Dec 23, 2021	1.335	1.388	1.316	1.316	264,321	-0.03(-2.16%)
Dec 22, 2021	1.364	1.369	1.345	1.345	72,150	-0.03(-2.11%)
Dec 21, 2021	1.335	1.393	1.335	1.374	144,914	+0.06(+4.41%)
Dec 20, 2021	1.374	1.403	1.287	1.316	304,318	-0.03(-2.16%)
Dec 17, 2021	1.345	1.442	1.325	1.345	357,418	-0.03(-2.11%)
Dec 16, 2021	1.335	1.403	1.325	1.374	263,144	+0.07(+5.18%)
Dec 15, 2021	1.325	1.335	1.306	1.306	380,121	-0.04(-2.88%)
Dec 14, 2021	1.393	1.393	1.325	1.345	339,034	-0.02(-1.42%)
Dec 13, 2021	1.345	1.420	1.345	1.364	197,571	+0.03(+2.17%)
Dec 10, 2021	1.316	1.383	1.316	1.335	206,134	+0.01(+0.73%)
Dec 09, 2021	1.374	1.422	1.325	1.325	373,569	-0.07(-4.86%)
Dec 08, 2021	1.354	1.451	1.287	1.393	541,468	+0.00(+0.00%)
Dec 07, 2021	1.248	1.422	1.238	1.393	803,646	+0.17(+14.29%)
Dec 06, 2021	1.306	1.306	1.161	1.219	1,062,467	-0.11(-8.03%)
Dec 03, 2021	1.354	1.403	1.258	1.325	806,587	-0.03(-2.14%)
Dec 02, 2021	1.335	1.354	1.277	1.354	1,015,050	-0.03(-2.10%)
Dec 01, 2021	1.471	1.538	1.354	1.383	980,208	-0.07(-4.67%)
Nov 30, 2021	1.558	1.866	1.422	1.451	3,104,823	-0.01(-0.66%)
Nov 29, 2021	1.335	1.935	1.325	1.461	5,049,078	+0.14(+10.22%)
Nov 26, 2021	1.277	1.345	1.267	1.325	312,114	-0.02(-1.44%)
Nov 24, 2021	1.432	1.432	1.296	1.345	741,983	-0.09(-6.08%)
Nov 23, 2021	1.480	1.519	1.413	1.432	607,423	-0.09(-5.73%)
Nov 22, 2021	1.664	1.674	1.509	1.519	593,549	-0.17(-10.29%)
Nov 19, 2021	1.712	1.741	1.664	1.693	230,691	-0.05(-2.78%)
Nov 18, 2021	1.741	1.741	1.722	1.741	143,128	-0.01(-0.55%)
Nov 17, 2021	1.741	1.780	1.693	1.751	223,314	-0.02(-1.09%)
Nov 16, 2021	1.838	1.838	1.761	1.770	572,313	-0.15(-7.58%)
Nov 15, 2021	1.935	1.935	1.896	1.916	127,075	-0.03(-1.49%)
Nov 12, 2021	1.916	1.993	1.916	1.945	291,100	+0.02(+1.01%)
Nov 11, 2021	1.935	1.945	1.906	1.925	300,935	+0.00(+0.00%)
Nov 10, 2021	1.877			1.925	263,694	+0.07(+3.65%)
Nov 09, 2021	1.964	1.964	1.819	1.858	541,704	-0.13(-6.34%)
Nov 08, 2021	2.080	2.080	1.954	1.983	455,758	-0.02(-0.97%)
Nov 05, 2021	2.012	2.080	1.949	2.003	259,885	-0.05(-2.36%)
Nov 04, 2021	2.138	2.162	2.032	2.051	175,371	-0.12(-5.36%)
Nov 03, 2021	1.974	2.177	1.974	2.167	440,697	+0.16(+8.21%)
Nov 02, 2021	2.051	2.051	1.954	2.003	207,537	-0.04(-1.90%)
Nov 01, 2021	1.954	2.061	1.954	2.041	215,942	+0.09(+4.46%)
Oct 29, 2021	2.032	2.041	1.954	1.954	231,156	-0.08(-3.81%)
Oct 28, 2021	2.032	2.128	2.000	2.032	173,925	-0.05(-2.33%)
Oct 27, 2021	2.109	2.147	2.070	2.080	172,490	-0.07(-3.15%)
Oct 26, 2021	2.235		2.128	2.148	138,520	-0.05(-2.20%)
Oct 25, 2021	2.157	2.225	2.109	2.196	228,550	+0.05(+2.25%)
Oct 22, 2021	2.119	2.157	2.109	2.148	164,655	-0.06(-2.63%)
Oct 21, 2021	2.157	2.206	2.101	2.206	312,756	+0.12(+5.56%)
Oct 20, 2021	2.254	2.274	2.041	2.090	482,811	-0.13(-5.68%)
Oct 19, 2021	1.983	2.245	1.954	2.216	602,203	+0.23(+11.71%)
Oct 18, 2021	2.051	2.061	1.945	1.983	497,927	-0.09(-4.21%)
Oct 15, 2021	2.187	2.206	2.032	2.070	363,764	-0.05(-2.28%)
Oct 14, 2021	2.312	2.312	2.051	2.119	456,032	-0.16(-7.20%)
Oct 13, 2021	2.341	2.370	2.235	2.283	179,669	+0.01(+0.43%)
Oct 12, 2021	2.399	2.413	2.274	2.274	97,399	-0.05(-2.08%)
Oct 11, 2021	2.448	2.554	2.283	2.322	197,118	-0.07(-2.83%)
Oct 08, 2021	2.477	2.496	2.356	2.390	175,880	-0.01(-0.40%)
Oct 07, 2021	2.496	2.496	2.341	2.399	311,858	+0.03(+1.22%)
Oct 06, 2021	2.390	2.409	2.342	2.370	173,488	+0.02(+0.82%)
Oct 05, 2021	2.196	2.359	2.129	2.351	457,134	+0.22(+10.45%)
Oct 04, 2021	2.225	2.235	2.095	2.128	210,735	-0.16(-7.17%)
Oct 01, 2021	2.293	2.341	2.254	2.293	144,351	-0.02(-0.84%)
Sep 30, 2021	2.361	2.408	2.274	2.312	245,094	-0.05(-2.05%)
Sep 29, 2021	2.477	2.508	2.322	2.361	295,184	-0.06(-2.40%)
Sep 28, 2021	2.506	2.543	2.419	2.419	370,819	-0.07(-2.72%)
Sep 27, 2021	2.603	2.603	2.467	2.486	341,401	-0.13(-4.82%)
Sep 24, 2021	2.709	2.748	2.515	2.612	290,612	-0.09(-3.23%)
Sep 23, 2021	2.738	2.777	2.691	2.699	100,383	-0.07(-2.45%)
Sep 22, 2021	2.757	2.796	2.728	2.767	82,311	+0.04(+1.42%)
Sep 21, 2021	2.719	2.752	2.689	2.728	230,986	+0.05(+1.80%)
Sep 20, 2021	2.786	2.864	2.627	2.680	478,955	-0.23(-7.97%)
Sep 17, 2021	2.854	2.912	2.830	2.912	420,128	+0.09(+3.08%)
Sep 16, 2021	2.786	2.825	2.738	2.825	362,899	+0.06(+2.10%)
Sep 15, 2021	2.806	2.835	2.738	2.767	346,646	-0.05(-1.72%)
Sep 14, 2021	2.912	3.048	2.796	2.815	527,303	-0.10(-3.32%)
Sep 13, 2021	3.106	3.135	2.883	2.912	880,806	-0.17(-5.64%)
Sep 10, 2021	3.328	3.384	3.057	3.086	1,105,573	-0.23(-7.00%)
Sep 09, 2021	3.367	3.667	3.280	3.318	1,075,366	-0.11(-3.11%)
Sep 08, 2021	3.938	4.112	3.338	3.425	2,660,765	-0.18(-5.09%)
Sep 07, 2021	3.541	3.681	3.473	3.609	788,359	+0.19(+5.67%)
Sep 03, 2021	3.599	3.657	3.396	3.415	322,842	-0.18(-5.11%)
Sep 02, 2021	3.560	3.676	3.483	3.599	466,395	+0.03(+0.81%)
Sep 01, 2021	3.483	3.599	3.318	3.570	484,730	+0.15(+4.53%)
Aug 31, 2021	3.289	3.512	3.260	3.415	698,650	+0.15(+4.75%)
Aug 30, 2021	3.193	3.473	3.124	3.260	727,443	+0.08(+2.43%)
Aug 27, 2021	3.270	3.309	3.144	3.183	446,541	-0.09(-2.66%)
Aug 26, 2021	3.367	3.386	3.202	3.270	680,592	-0.09(-2.59%)
Aug 25, 2021	3.638	3.657	3.347	3.357	843,404	-0.34(-9.16%)
Aug 24, 2021	3.580	3.705	3.299	3.696	834,108	+0.28(+8.22%)
Aug 23, 2021	3.541	3.647	3.289	3.415	744,370	-0.08(-2.22%)
Aug 20, 2021	3.415	3.580	3.357	3.493	761,050	+0.03(+0.84%)
Aug 19, 2021	3.570	3.734	3.454	3.464	682,984	-0.30(-7.97%)
Aug 18, 2021	4.034	4.209	3.483	3.764	1,273,832	-0.01(-0.26%)
Aug 17, 2021	3.309	4.576	3.231	3.773	5,060,474	+0.44(+13.04%)
Aug 16, 2021	3.357	3.415	3.193	3.338	206,540	-0.04(-1.15%)
Aug 13, 2021	3.483	3.502	3.318	3.377	233,600	-0.13(-3.59%)
Aug 12, 2021	3.696	3.764	3.502	3.502	293,682	-0.33(-8.59%)
Aug 11, 2021	3.686	3.928	3.589	3.831	412,427	+0.11(+2.86%)
Aug 10, 2021	3.793	3.841	3.618	3.725	214,000	-0.05(-1.28%)
Aug 09, 2021	3.812	3.909	3.725	3.773	314,892	-0.01(-0.26%)
Aug 06, 2021	3.638	3.880	3.328	3.783	1,044,676	+0.13(+3.44%)
Aug 05, 2021	3.812	3.841	3.570	3.657	581,251	-0.16(-4.30%)
Aug 04, 2021	3.957	3.968	3.822	3.822	466,755	-0.13(-3.19%)
Aug 03, 2021	4.005	4.054	3.831	3.947	246,721	-0.09(-2.16%)
Aug 02, 2021	4.170	4.180	3.986	4.034	456,953	-0.05(-1.18%)
Jul 30, 2021	4.518	4.557	4.026	4.083	744,182	-0.56(-12.08%)
Jul 29, 2021	4.876	4.881	4.354	4.644	416,327	-0.14(-2.83%)
Jul 28, 2021	4.528	5.263	4.470	4.779	1,427,210	+0.64(+15.42%)
Jul 27, 2021	4.644	4.683	4.034	4.141	1,047,674	-0.75(-15.42%)
Jul 26, 2021	4.876	5.089	4.750	4.895	394,255	-0.58(-10.60%)
Jul 23, 2021	5.756	5.844	5.370	5.476	409,058	-0.54(-9.00%)
Jul 22, 2021	5.844	6.463	5.747	6.018	333,827	+0.01(+0.16%)
Jul 21, 2021	5.669	6.095	5.669	6.008	242,780	+0.39(+6.88%)
Jul 20, 2021	5.515	5.786	5.515	5.621	165,317	+0.07(+1.22%)
Jul 19, 2021	5.611	5.786	5.478	5.553	355,774	-0.12(-2.05%)
Jul 16, 2021	5.805	5.853	5.611	5.669	935,149	-0.24(-4.09%)
Jul 15, 2021	5.882	5.984	5.863	5.911	74,812	+0.02(+0.33%)
Jul 14, 2021	6.066	6.066	5.853	5.892	75,949	-0.12(-1.93%)
Jul 13, 2021	5.911	6.076	5.863	6.008	157,952	+0.10(+1.64%)
Jul 12, 2021	5.998	5.998	5.843	5.911	126,294	+0.00(+0.00%)
Jul 09, 2021	5.844	6.018	5.844	5.911	118,972	+0.11(+1.83%)
Jul 08, 2021	5.940	5.940	5.805	5.805	331,398	-0.18(-3.07%)
Jul 07, 2021	6.085	6.279	5.824	5.989	379,613	-0.15(-2.37%)
Jul 06, 2021	6.221	6.308	6.095	6.134	439,871	-0.15(-2.46%)
Jul 02, 2021	6.308	6.337	6.173	6.289	326,213	-0.02(-0.31%)
Jul 01, 2021	6.356	6.414	6.250	6.308	201,463	+0.04(+0.62%)
Jun 30, 2021	6.221	6.472	6.124	6.269	431,798	+0.04(+0.62%)
Jun 29, 2021	6.144	6.240	6.144	6.231	234,522	+0.06(+0.94%)
Jun 28, 2021	6.589	6.589	6.108	6.173	518,790	-0.23(-3.63%)
Jun 25, 2021	6.482	6.637	6.405	6.405	383,774	-0.02(-0.30%)
Jun 24, 2021	6.279	6.482	6.260	6.424	242,507	+0.14(+2.15%)
Jun 23, 2021	6.366	6.405	6.231	6.289	314,544	+0.03(+0.46%)
Jun 22, 2021	6.424	6.424	6.211	6.260	272,663	-0.07(-1.07%)
Jun 21, 2021	6.560	6.617	6.163	6.327	564,661	-0.27(-4.11%)
Jun 18, 2021	6.772	6.850	6.474	6.598	549,978	-0.13(-1.87%)
Jun 17, 2021	7.488	7.614	6.492	6.724	1,348,289	-0.86(-11.35%)
Jun 16, 2021	7.740	7.788	7.585	7.585	175,033	-0.18(-2.37%)
Jun 15, 2021	7.837	7.885	7.610	7.769	142,825	+0.04(+0.50%)
Jun 14, 2021	7.720	7.769	7.508	7.730	203,944	+0.01(+0.13%)
Jun 11, 2021	7.846	7.987	7.696	7.720	354,663	-0.13(-1.60%)
Jun 10, 2021	7.846	8.030	7.740	7.846	347,896	+0.00(+0.00%)
Jun 09, 2021	7.953	8.066	7.817	7.846	163,204	-0.23(-2.87%)
Jun 08, 2021	7.856	8.146	7.837	8.078	239,169	+0.21(+2.71%)
Jun 07, 2021	8.088	8.175	7.779	7.866	3,946,830	-0.33(-4.01%)
Jun 04, 2021	8.127	8.340	8.098	8.195	286,489	+0.10(+1.19%)
Jun 03, 2021	8.291	8.380	8.030	8.098	336,498	-0.33(-3.90%)
Jun 02, 2021	8.388	8.591	8.228	8.427	1,084,034	+0.24(+2.96%)
Jun 01, 2021	8.262	8.465	8.127	8.185	871,962	+0.17(+2.17%)
May 28, 2021	8.224	8.417	7.566	8.011	383,739	-0.20(-2.47%)
May 27, 2021	7.314	8.407	7.256	8.214	651,802	+0.93(+12.75%)
May 26, 2021	7.159	7.392	7.053	7.285	505,803	+0.04(+0.53%)
May 25, 2021	7.072	7.256	6.976	7.246	740,897	+0.09(+1.22%)
May 24, 2021	6.947	7.256	6.888	7.159	822,882	+0.17(+2.49%)
May 21, 2021	7.353	7.401	6.850	6.985	478,835	-0.27(-3.73%)
May 20, 2021	7.188	7.256	7.130	7.256	611,829	+0.10(+1.35%)
May 19, 2021	7.111	7.208	6.917	7.159	486,046	-0.15(-1.99%)
May 18, 2021	7.324	7.546	6.985	7.304	1,071,635	-0.30(-3.94%)
May 17, 2021	7.653	7.740	7.392	7.604	585,460	-0.31(-3.91%)
May 14, 2021	6.772	7.914	6.627	7.914	2,975,258	+1.18(+17.53%)
May 13, 2021	7.266	7.411	6.661	6.734	3,533,267	-0.17(-2.52%)
May 12, 2021	7.653	7.933	6.739	6.908	2,136,252	-0.75(-9.85%)
May 11, 2021	7.856	8.156	7.556	7.662	1,663,446	-0.56(-6.82%)
May 10, 2021	9.626	9.626	7.991	8.224	3,670,728	-1.16(-12.37%)