Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.500
+0.190 (14.50%)
At close: Mar 13, 2025, 4:00 PM
1.499
-0.001 (-0.05%)
After-hours: Mar 13, 2025, 7:56 PM EST
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.32 | 1.50 | 1.30 | 1.50 | 1.50 | 14.50% | 671,085 |
| Mar 12, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | 1.31 | 7.38% | 494,366 |
| Mar 11, 2025 | 1.20 | 1.27 | 1.19 | 1.22 | 1.22 | 0.83% | 158,448 |
| Mar 10, 2025 | 1.24 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 214,555 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 89,801 |
| Mar 6, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 107,336 |
| Mar 5, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 127,147 |
| Mar 4, 2025 | 1.28 | 1.28 | 1.17 | 1.27 | 1.27 | - | 62,918 |
| Mar 3, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 135,163 |
| Feb 28, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 65,490 |
| Feb 27, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 115,054 |
| Feb 26, 2025 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | 85,450 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.10 | 1.21 | 1.21 | -7.63% | 471,108 |
| Feb 24, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 157,198 |
| Feb 21, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | 0.76% | 189,957 |
| Feb 20, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.32 | -1.49% | 124,375 |
| Feb 19, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 193,025 |
| Feb 18, 2025 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 1.49% | 293,600 |
| Feb 14, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | 5.93% | 485,351 |
| Feb 13, 2025 | 1.29 | 1.33 | 1.20 | 1.27 | 1.27 | -5.60% | 280,153 |
| Feb 12, 2025 | 1.27 | 1.39 | 1.20 | 1.34 | 1.34 | 5.51% | 237,674 |
| Feb 11, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 4.10% | 113,911 |
| Feb 10, 2025 | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | 1.24% | 136,856 |
| Feb 7, 2025 | 1.21 | 1.21 | 1.08 | 1.21 | 1.21 | 1.26% | 331,568 |
| Feb 6, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 35,876 |
| Feb 5, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 52,425 |
| Feb 4, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 84,373 |
| Feb 3, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -1.26% | 52,996 |
| Jan 31, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 17,329 |
| Jan 30, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 42,527 |
| Jan 29, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 45,157 |
| Jan 28, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 319,281 |
| Jan 27, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 107,271 |
| Jan 24, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.42% | 59,741 |
| Jan 23, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 63,074 |
| Jan 22, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 66,537 |
| Jan 21, 2025 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 164,298 |
| Jan 17, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 2.13% | 233,020 |
| Jan 16, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.62% | 55,815 |
| Jan 15, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.23% | 44,439 |
| Jan 14, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 83,378 |
| Jan 13, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 171,169 |
| Jan 10, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 167,795 |
| Jan 8, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 69,657 |
| Jan 7, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 70,428 |
| Jan 6, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 243,165 |
| Jan 3, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 96,228 |
| Jan 2, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 104,730 |
| Dec 31, 2024 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | - | 107,954 |
| Dec 30, 2024 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | - | 3,933,203 |