Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
2.040
+0.060 (3.03%)
At close: Jul 25, 2025, 4:00 PM
2.097
+0.057 (2.81%)
After-hours: Jul 25, 2025, 7:45 PM EDT
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.06 | 2.16 | 2.01 | 2.04 | 2.04 | 3.03% | 764,432 |
| Jul 24, 2025 | 1.85 | 2.17 | 1.82 | 1.98 | 1.98 | 8.79% | 1,247,327 |
| Jul 23, 2025 | 1.75 | 1.85 | 1.70 | 1.82 | 1.82 | 8.98% | 468,297 |
| Jul 22, 2025 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | -1.76% | 241,874 |
| Jul 21, 2025 | 1.74 | 1.75 | 1.65 | 1.70 | 1.70 | 1.19% | 450,898 |
| Jul 18, 2025 | 1.70 | 1.85 | 1.62 | 1.68 | 1.68 | -1.18% | 940,821 |
| Jul 17, 2025 | 1.49 | 1.95 | 1.48 | 1.70 | 1.70 | 17.24% | 2,682,930 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 216,425 |
| Jul 15, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 251,150 |
| Jul 14, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 374,040 |
| Jul 11, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 186,803 |
| Jul 10, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 224,283 |
| Jul 9, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 207,968 |
| Jul 8, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 131,046 |
| Jul 7, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 294,128 |
| Jul 3, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 144,102 |
| Jul 2, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | - | 82,756 |
| Jul 1, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | - | 93,353 |
| Jun 30, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 191,433 |
| Jun 27, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 152,028 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | - | 129,208 |
| Jun 25, 2025 | 1.38 | 1.39 | 1.31 | 1.35 | 1.35 | -2.88% | 218,852 |
| Jun 24, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 310,902 |
| Jun 23, 2025 | 1.40 | 1.50 | 1.32 | 1.45 | 1.45 | 4.32% | 839,242 |
| Jun 20, 2025 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 424,790 |
| Jun 18, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 148,045 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | - | 203,465 |
| Jun 16, 2025 | 1.32 | 1.38 | 1.30 | 1.31 | 1.31 | -2.24% | 239,186 |
| Jun 13, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 219,176 |
| Jun 12, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -2.13% | 252,065 |
| Jun 11, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 167,590 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 169,531 |
| Jun 9, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 177,715 |
| Jun 6, 2025 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | 1.72% | 47,730 |
| Jun 5, 2025 | 1.50 | 1.53 | 1.44 | 1.45 | 1.45 | -3.33% | 275,835 |
| Jun 4, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 239,460 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 163,662 |
| Jun 2, 2025 | 1.45 | 1.51 | 1.41 | 1.50 | 1.50 | 3.45% | 291,611 |
| May 30, 2025 | 1.44 | 1.48 | 1.37 | 1.45 | 1.45 | 1.40% | 206,002 |
| May 29, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 73,786 |
| May 28, 2025 | 1.45 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 184,558 |
| May 27, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 143,769 |
| May 23, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 62,756 |
| May 22, 2025 | 1.38 | 1.44 | 1.37 | 1.41 | 1.41 | 2.17% | 131,466 |
| May 21, 2025 | 1.45 | 1.48 | 1.38 | 1.38 | 1.38 | -4.17% | 154,053 |
| May 20, 2025 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -1.37% | 95,880 |
| May 19, 2025 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -5.19% | 168,916 |
| May 16, 2025 | 1.47 | 1.55 | 1.44 | 1.54 | 1.54 | 6.21% | 294,932 |
| May 15, 2025 | 1.36 | 1.52 | 1.35 | 1.45 | 1.45 | 6.62% | 442,433 |
| May 14, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 3.82% | 173,121 |