Skip to main content
Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.170
-0.020 (-1.68%)
Jan 8, 2025, 4:00 PM EST - Market closed

Waterdrop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 16, 20241.021.041.021.021.01-1.92%84,990
Sep 13, 20241.071.071.021.041.02-42,199
Sep 12, 20241.041.081.041.041.02-0.95%59,330
Sep 11, 20241.051.061.041.051.03-0.94%38,287
Sep 10, 20241.111.111.011.061.04-1.85%158,390
Sep 9, 20241.091.091.061.081.06-1.82%42,770
Sep 6, 20241.091.131.081.101.08-0.90%103,294
Sep 5, 20241.141.141.061.111.09-0.89%90,942
Sep 4, 20241.081.121.051.121.105.66%148,407
Sep 3, 20241.051.061.041.061.040.95%35,991
Aug 30, 20241.051.061.041.051.03-42,472
Aug 29, 20241.041.071.041.051.03-34,281
Aug 28, 20241.051.071.041.051.03-0.94%10,591
Aug 27, 20241.081.081.041.061.04-33,033
Aug 26, 20241.041.071.041.061.040.95%44,825
Aug 23, 20241.081.081.051.051.03-86,369
Aug 22, 20241.051.071.011.051.031.94%70,283
Aug 21, 20241.021.041.021.031.020.98%52,591
Aug 20, 20241.031.051.021.021.01-1.92%98,276
Aug 19, 20241.011.081.011.041.021.96%94,870
Aug 16, 20241.011.041.011.021.01-87,102