Skip to main content
Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.240
+0.020 (1.66%)
Feb 11, 2025, 11:23 AM EST - Market open

Waterdrop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20251.131.251.131.221.221.24%133,832
Feb 7, 20251.211.211.081.211.211.26%331,568
Feb 6, 20251.191.211.181.191.19-0.83%35,876
Feb 5, 20251.201.201.181.201.20-52,425
Feb 4, 20251.201.211.181.201.201.69%84,373
Feb 3, 20251.191.211.181.181.18-1.26%52,996
Jan 31, 20251.191.201.181.201.201.27%17,329
Jan 30, 20251.181.201.181.181.18-0.84%42,527
Jan 29, 20251.201.211.171.191.19-1.65%45,157
Jan 28, 20251.211.241.191.211.211.68%319,281
Jan 27, 20251.171.201.171.191.19-107,271
Jan 24, 20251.181.201.181.191.19-0.42%59,741
Jan 23, 20251.191.201.181.201.201.27%63,074
Jan 22, 20251.191.211.171.181.18-2.48%66,537
Jan 21, 20251.221.231.181.211.210.83%164,298
Jan 17, 20251.191.221.171.201.202.13%233,020
Jan 16, 20251.161.191.161.181.182.62%55,815
Jan 15, 20251.121.151.111.151.152.23%44,439
Jan 14, 20251.141.171.121.121.12-2.61%83,378
Jan 13, 20251.181.181.141.151.15-3.36%171,169
Jan 10, 20251.171.211.161.191.191.71%167,795
Jan 8, 20251.171.191.171.171.17-1.68%69,657
Jan 7, 20251.171.201.171.191.19-70,428
Jan 6, 20251.171.191.151.191.192.59%243,165
Jan 3, 20251.191.191.151.161.16-0.85%96,228
Jan 2, 20251.181.201.151.171.17-0.85%104,730
Dec 31, 20241.171.201.151.181.18-107,954
Dec 30, 20241.191.221.161.181.18-3,933,203
Dec 27, 20241.211.241.161.181.18-1.67%295,431
Dec 26, 20241.181.251.181.201.20-303,812
Dec 24, 20241.251.251.181.201.20-2.44%291,280
Dec 23, 20241.141.301.141.231.2313.89%609,170
Dec 20, 20241.151.201.081.081.08-4.85%452,608
Dec 19, 20241.151.151.081.141.140.44%188,872
Dec 18, 20241.151.151.091.131.13-1.74%181,397
Dec 17, 20241.151.151.081.151.15-214,412
Dec 16, 20241.161.161.131.151.15-0.86%165,697
Dec 13, 20241.181.191.161.161.16-1.69%45,229
Dec 12, 20241.181.241.181.181.18-0.84%145,983
Dec 11, 20241.211.211.111.191.19-1.65%358,370
Dec 10, 20241.181.231.141.211.211.68%231,285
Dec 9, 20241.191.211.131.191.195.31%344,810
Dec 6, 20241.131.151.111.131.13-83,804
Dec 5, 20241.141.141.111.131.13-83,442
Dec 4, 20241.151.151.121.131.13-0.88%60,840
Dec 3, 20241.141.151.121.141.14-65,506
Dec 2, 20241.141.141.111.141.140.88%85,263
Nov 29, 20241.111.141.081.131.132.73%78,909
Nov 27, 20241.131.131.061.101.10-0.90%91,535
Nov 26, 20241.121.131.081.111.11-54,755
Nov 25, 20241.081.121.081.111.111.83%19,682
Nov 22, 20241.111.121.091.091.09-3.54%34,511
Nov 21, 20241.151.151.101.131.13-1.74%17,739
Nov 20, 20241.141.151.111.151.150.88%83,373
Nov 19, 20241.131.141.121.141.141.79%46,479
Nov 18, 20241.161.161.111.121.12-1.75%144,720
Nov 15, 20241.121.151.101.141.140.88%72,944
Nov 14, 20241.111.141.111.131.130.89%56,888
Nov 13, 20241.121.151.111.121.12-0.88%46,954
Nov 12, 20241.141.141.101.131.13-0.88%117,978
Nov 11, 20241.131.161.081.141.14-332,401
Nov 8, 20241.141.171.101.141.14-1.72%166,892
Nov 7, 20241.201.201.121.161.16-1.69%151,020
Nov 6, 20241.141.191.131.181.184.42%245,918
Nov 5, 20241.121.151.111.131.13-3.42%244,984
Nov 4, 20241.141.201.051.171.174.46%339,831
Nov 1, 20241.131.150.971.121.12-0.88%156,412
Oct 31, 20241.141.141.121.131.13-73,670
Oct 30, 20241.141.161.131.131.13-2.59%109,727
Oct 29, 20241.141.171.141.161.160.87%108,920
Oct 28, 20241.141.171.141.151.15-180,431
Oct 25, 20241.161.171.111.151.15-1.71%180,551
Oct 24, 20241.161.171.141.171.171.74%19,869
Oct 23, 20241.161.161.141.151.15-1.71%41,762
Oct 22, 20241.171.181.131.171.170.86%134,181
Oct 21, 20241.161.181.131.161.16-1.69%158,552
Oct 18, 20241.251.251.151.181.180.85%239,981
Oct 17, 20241.161.181.121.171.171.74%180,864
Oct 16, 20241.131.161.101.151.151.77%234,754
Oct 15, 20241.261.261.121.131.13-6.61%279,632
Oct 14, 20241.241.271.191.211.21-8.33%1,099,499
Oct 11, 20241.201.331.201.321.324.76%327,117
Oct 10, 20241.231.271.211.261.240.80%169,129
Oct 9, 20241.281.281.241.251.23-2.34%330,160
Oct 8, 20241.251.311.211.281.26-5.88%222,622
Oct 7, 20241.361.371.301.361.343.03%479,469
Oct 4, 20241.281.331.241.321.305.60%461,692
Oct 3, 20241.181.261.171.251.234.17%545,845
Oct 2, 20241.241.291.191.201.18-916,170
Oct 1, 20241.271.271.161.201.18-216,211
Sep 30, 20241.251.321.181.201.181.69%604,771
Sep 27, 20241.171.201.141.181.164.42%250,410
Sep 26, 20241.141.141.061.131.116.60%307,303
Sep 25, 20241.081.091.041.061.04-3.64%111,176
Sep 24, 20241.091.121.061.101.085.77%293,136
Sep 23, 20241.031.041.021.041.02-0.95%35,242
Sep 20, 20241.021.051.021.051.030.96%27,470
Sep 19, 20241.061.061.011.041.021.96%123,757
Sep 18, 20241.011.031.011.021.01-30,574
Sep 17, 20241.051.051.021.021.01-100,879