Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.820
-0.070 (-3.70%)
At close: Dec 4, 2025, 4:00 PM EST
1.860
+0.040 (2.20%)
Pre-market: Dec 5, 2025, 4:00 AM EST
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -3.70% | 296,136 |
| Dec 3, 2025 | 1.92 | 2.03 | 1.77 | 1.89 | 1.89 | 1.07% | 2,248,815 |
| Dec 2, 2025 | 1.87 | 1.89 | 1.82 | 1.87 | 1.87 | 1.08% | 463,899 |
| Dec 1, 2025 | 1.83 | 1.90 | 1.82 | 1.85 | 1.85 | 2.78% | 439,580 |
| Nov 28, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | 2.27% | 179,329 |
| Nov 26, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 3.53% | 170,383 |
| Nov 25, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -6.59% | 190,665 |
| Nov 24, 2025 | 1.65 | 1.84 | 1.65 | 1.82 | 1.82 | 10.30% | 562,372 |
| Nov 21, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 4.43% | 116,158 |
| Nov 20, 2025 | 1.64 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 136,595 |
| Nov 19, 2025 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 229,782 |
| Nov 18, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 47,436 |
| Nov 17, 2025 | 1.62 | 1.68 | 1.61 | 1.66 | 1.66 | 4.40% | 244,979 |
| Nov 14, 2025 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | -0.63% | 167,291 |
| Nov 13, 2025 | 1.61 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | 212,031 |
| Nov 12, 2025 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -2.98% | 247,736 |
| Nov 11, 2025 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 130,916 |
| Nov 10, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 3.75% | 304,970 |
| Nov 7, 2025 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 182,448 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -4.22% | 447,296 |
| Nov 5, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 132,705 |
| Nov 4, 2025 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -3.47% | 314,654 |
| Nov 3, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 87,483 |
| Oct 31, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 117,168 |
| Oct 30, 2025 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 1.16% | 163,088 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -2.82% | 360,686 |
| Oct 28, 2025 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 172,222 |
| Oct 27, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | 1.12% | 230,205 |
| Oct 24, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 188,440 |
| Oct 23, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 166,273 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 246,868 |
| Oct 21, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | - | 199,303 |
| Oct 20, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 250,725 |
| Oct 17, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | - | 226,161 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -4.30% | 268,518 |
| Oct 15, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 335,102 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 478,721 |
| Oct 13, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 417,110 |
| Oct 10, 2025 | 1.91 | 1.94 | 1.83 | 1.84 | 1.84 | -2.13% | 833,886 |
| Oct 9, 2025 | 1.92 | 1.94 | 1.87 | 1.88 | 1.86 | -2.08% | 373,957 |
| Oct 8, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.90 | -0.52% | 310,665 |
| Oct 7, 2025 | 1.97 | 2.01 | 1.91 | 1.93 | 1.91 | -2.03% | 400,914 |
| Oct 6, 2025 | 1.99 | 2.00 | 1.95 | 1.97 | 1.94 | 1.03% | 545,042 |
| Oct 3, 2025 | 1.93 | 1.97 | 1.90 | 1.95 | 1.93 | 3.17% | 933,466 |
| Oct 2, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.87 | - | 371,038 |
| Oct 1, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.87 | - | 315,843 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.87 | -2.07% | 347,154 |
| Sep 29, 2025 | 1.93 | 1.98 | 1.85 | 1.93 | 1.91 | -0.52% | 793,004 |
| Sep 26, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.92 | -2.51% | 424,185 |
| Sep 25, 2025 | 1.96 | 2.07 | 1.93 | 1.99 | 1.96 | 2.05% | 866,338 |