Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.630
-0.050 (-2.98%)
At close: Nov 12, 2025, 4:00 PM EST
1.640
+0.010 (0.61%)
After-hours: Nov 12, 2025, 7:40 PM EST
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -2.98% | 246,072 |
| 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% | 129,842 |
| 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 | 1.85 | -2.08% | 373,957 |
| Oct 8, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.89 | -0.52% | 310,665 |
| Oct 7, 2025 | 1.97 | 2.01 | 1.91 | 1.93 | 1.90 | -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 | 1.92 | 3.17% | 933,466 |
| Oct 2, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.86 | - | 371,038 |
| Oct 1, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.86 | - | 315,843 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.86 | -2.07% | 347,154 |
| Sep 29, 2025 | 1.93 | 1.98 | 1.85 | 1.93 | 1.90 | -0.52% | 793,004 |
| Sep 26, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.91 | -2.51% | 424,185 |
| Sep 25, 2025 | 1.96 | 2.07 | 1.93 | 1.99 | 1.96 | 2.05% | 866,338 |
| Sep 24, 2025 | 1.95 | 1.98 | 1.91 | 1.95 | 1.92 | 1.56% | 503,058 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.89 | -2.04% | 547,717 |
| Sep 22, 2025 | 1.94 | 2.00 | 1.92 | 1.96 | 1.93 | 1.03% | 464,006 |
| Sep 19, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.91 | 4.30% | 722,933 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.83 | -2.11% | 541,536 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.87 | - | 467,980 |
| Sep 16, 2025 | 1.90 | 1.94 | 1.85 | 1.90 | 1.87 | - | 593,502 |
| Sep 15, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.87 | 2.70% | 829,669 |
| Sep 12, 2025 | 1.86 | 1.90 | 1.84 | 1.85 | 1.82 | -2.12% | 340,549 |
| Sep 11, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | 1.86 | 1.07% | 362,147 |
| Sep 10, 2025 | 1.88 | 1.92 | 1.85 | 1.87 | 1.84 | 0.54% | 474,193 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.82 | 1.86 | 1.83 | -2.11% | 506,679 |
| Sep 8, 2025 | 1.85 | 1.97 | 1.83 | 1.90 | 1.87 | 4.97% | 1,215,919 |
| Sep 5, 2025 | 1.88 | 1.94 | 1.80 | 1.81 | 1.78 | -0.55% | 537,847 |
| Sep 4, 2025 | 1.97 | 2.18 | 1.78 | 1.82 | 1.79 | 2.25% | 1,783,055 |