Skip to main content

Waterdrop Inc ADR (NY: WDH )

1.040 +0.020 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 3.060 3.250 2.990 3.030 1,095,507 +0.03(+1.00%)
Feb 28, 2023 3.030 3.079 2.930 3.000 658,343 -0.03(-0.99%)
Feb 27, 2023 3.060 3.100 3.000 3.030 685,148 -0.03(-0.98%)
Feb 24, 2023 2.950 3.100 2.950 3.060 729,286 +0.02(+0.66%)
Feb 23, 2023 3.060 3.190 3.005 3.040 1,053,800 +0.00(+0.00%)
Feb 22, 2023 2.950 3.095 2.950 3.040 780,551 +0.07(+2.36%)
Feb 21, 2023 3.020 3.080 2.920 2.970 769,732 -0.10(-3.26%)
Feb 17, 2023 3.000 3.094 2.930 3.070 914,119 +0.07(+2.33%)
Feb 16, 2023 2.990 3.100 2.980 3.000 640,624 -0.04(-1.32%)
Feb 15, 2023 3.060 3.095 2.970 3.040 465,881 +0.03(+1.00%)
Feb 14, 2023 2.820 3.070 2.810 3.010 515,003 +0.16(+5.61%)
Feb 13, 2023 2.890 3.040 2.780 2.850 897,362 -0.05(-1.72%)
Feb 10, 2023 3.040 3.110 2.880 2.900 1,228,883 -0.15(-4.92%)
Feb 09, 2023 3.110 3.140 2.985 3.050 927,261 +0.00(+0.00%)
Feb 08, 2023 3.110 3.280 2.980 3.050 1,145,390 +0.00(+0.00%)
Feb 07, 2023 3.080 3.140 2.980 3.050 847,679 +0.00(+0.00%)
Feb 06, 2023 3.060 3.110 2.960 3.050 657,708 -0.06(-1.93%)
Feb 03, 2023 3.280 3.300 3.010 3.110 822,135 -0.18(-5.47%)
Feb 02, 2023 3.190 3.290 3.120 3.290 898,269 +0.09(+2.81%)
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.