Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.550	2.560	2.475	2.500	338,635	-0.09(-3.47%)
May 30, 2023	2.610	2.610	2.490	2.590	388,637	-0.02(-0.77%)
May 26, 2023	2.580	2.620	2.540	2.610	500,979	+0.05(+1.95%)
May 25, 2023	2.580	2.590	2.500	2.560	508,271	-0.05(-1.92%)
May 24, 2023	2.600	2.620	2.535	2.610	486,724	-0.02(-0.76%)
May 23, 2023	2.650	2.670	2.605	2.630	318,108	-0.05(-1.87%)
May 22, 2023	2.690	2.735	2.660	2.680	269,313	-0.03(-1.11%)
May 19, 2023	2.790	2.820	2.700	2.710	164,830	-0.14(-4.91%)
May 18, 2023	2.840	2.850	2.777	2.850	374,188	+0.01(+0.35%)
May 17, 2023	2.790	2.850	2.790	2.840	290,052	-0.01(-0.35%)
May 16, 2023	2.830	2.850	2.790	2.850	361,651	+0.02(+0.71%)
May 15, 2023	2.780	2.843	2.740	2.830	425,826	+0.00(+0.00%)
May 12, 2023	2.820	2.855	2.780	2.830	428,135	-0.01(-0.35%)
May 11, 2023	2.850	2.850	2.790	2.840	373,875	-0.01(-0.35%)
May 10, 2023	2.870	2.870	2.810	2.850	313,379	-0.02(-0.70%)
May 09, 2023	2.860	2.880	2.800	2.870	368,150	-0.03(-1.03%)
May 08, 2023	2.900	2.900	2.830	2.900	520,074	+0.02(+0.69%)
May 05, 2023	2.880	2.900	2.842	2.880	390,587	-0.01(-0.35%)
May 04, 2023	2.930	2.950	2.870	2.890	446,499	-0.01(-0.34%)
May 03, 2023	2.900	2.910	2.800	2.900	476,770	+0.01(+0.35%)
May 02, 2023	2.920	2.929	2.850	2.890	553,425	-0.05(-1.70%)
May 01, 2023	2.920	2.960	2.860	2.940	512,695	+0.02(+0.68%)
Apr 28, 2023	2.830	2.930	2.800	2.920	590,203	+0.05(+1.74%)
Apr 27, 2023	2.900	2.920	2.830	2.870	512,609	+0.01(+0.35%)
Apr 26, 2023	2.820	2.880	2.815	2.860	454,818	+0.02(+0.70%)
Apr 25, 2023	2.890	2.920	2.815	2.840	542,475	-0.08(-2.74%)
Apr 24, 2023	2.920	2.960	2.870	2.920	536,108	-0.02(-0.68%)
Apr 21, 2023	2.910	2.973	2.890	2.940	669,492	-0.01(-0.34%)
Apr 20, 2023	2.920	2.970	2.890	2.950	769,857	+0.02(+0.68%)
Apr 19, 2023	2.920	2.990	2.900	2.930	355,730	+0.00(+0.00%)
Apr 18, 2023	2.970	3.020	2.910	2.930	502,337	-0.04(-1.35%)
Apr 17, 2023	2.930	3.010	2.930	2.970	484,470	+0.01(+0.34%)
Apr 14, 2023	2.950	2.970	2.880	2.960	619,421	+0.01(+0.34%)
Apr 13, 2023	2.990	3.020	2.910	2.950	611,191	-0.01(-0.34%)
Apr 12, 2023	3.050	3.060	2.930	2.960	640,746	-0.06(-1.99%)
Apr 11, 2023	3.020	3.200	2.960	3.020	968,543	+0.00(+0.00%)
Apr 10, 2023	2.900	3.040	2.850	3.020	766,708	+0.07(+2.37%)
Apr 06, 2023	2.880	2.970	2.880	2.950	417,103	+0.02(+0.68%)
Apr 05, 2023	3.000	3.020	2.870	2.930	537,553	-0.09(-2.98%)
Apr 04, 2023	2.990	3.030	2.950	3.020	1,551,909	+0.01(+0.33%)
Apr 03, 2023	2.970	3.060	2.970	3.010	914,178	+0.02(+0.67%)
Mar 31, 2023	2.900	3.000	2.900	2.990	720,433	+0.04(+1.36%)
Mar 30, 2023	2.960	2.990	2.890	2.950	736,664	+0.01(+0.34%)
Mar 29, 2023	2.770	3.000	2.770	2.940	939,433	+0.14(+5.00%)
Mar 28, 2023	3.000	3.000	2.760	2.800	853,166	-0.18(-6.04%)
Mar 27, 2023	2.940	3.005	2.919	2.980	579,521	+0.00(+0.00%)
Mar 24, 2023	2.960	3.010	2.912	2.980	650,116	-0.03(-1.00%)
Mar 23, 2023	3.080	3.080	2.930	3.010	864,850	-0.02(-0.66%)
Mar 22, 2023	3.050	3.080	3.000	3.030	554,017	+0.01(+0.33%)
Mar 21, 2023	3.000	3.050	2.980	3.020	866,349	+0.03(+1.00%)
Mar 20, 2023	3.010	3.030	2.730	2.990	1,244,815	-0.05(-1.64%)
Mar 17, 2023	2.880	3.060	2.840	3.040	717,091	+0.11(+3.75%)
Mar 16, 2023	2.830	2.980	2.810	2.930	869,675	+0.07(+2.45%)
Mar 15, 2023	2.810	2.940	2.780	2.860	988,836	-0.04(-1.38%)
Mar 14, 2023	2.950	3.000	2.820	2.900	806,096	-0.06(-2.03%)
Mar 13, 2023	2.890	2.980	2.860	2.960	690,776	+0.06(+2.07%)
Mar 10, 2023	2.840	2.900	2.760	2.900	506,235	+0.11(+3.94%)
Mar 09, 2023	2.790	2.909	2.735	2.790	902,484	-0.04(-1.41%)
Mar 08, 2023	2.860	2.940	2.790	2.830	900,215	-0.03(-1.05%)
Mar 07, 2023	2.930	3.040	2.800	2.860	970,946	-0.15(-4.98%)
Mar 06, 2023	3.050	3.055	2.940	3.010	764,482	-0.03(-0.99%)
Mar 03, 2023	3.050	3.100	3.000	3.040	500,639	+0.00(+0.00%)
Mar 02, 2023	3.030	3.091	3.002	3.040	495,988	+0.01(+0.33%)