Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.880
+0.030 (1.62%)
At close: Jan 12, 2026, 4:00 PM EST
1.860
-0.020 (-1.06%)
After-hours: Jan 12, 2026, 7:26 PM EST
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1.86 | 1.90 | 1.83 | 1.88 | 1.88 | 1.62% | 321,338 |
| Jan 9, 2026 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -2.12% | 235,210 |
| Jan 8, 2026 | 1.87 | 1.91 | 1.82 | 1.89 | 1.89 | 1.07% | 785,621 |
| Jan 7, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | -1.06% | 326,510 |
| Jan 6, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -0.53% | 309,654 |
| Jan 5, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | - | 359,499 |
| Jan 2, 2026 | 1.92 | 1.94 | 1.86 | 1.90 | 1.90 | - | 371,650 |
| Dec 31, 2025 | 1.88 | 1.91 | 1.80 | 1.90 | 1.90 | 0.53% | 398,082 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | 0.53% | 239,537 |
| Dec 29, 2025 | 1.89 | 1.92 | 1.80 | 1.88 | 1.88 | -1.05% | 473,921 |
| Dec 26, 2025 | 1.81 | 1.91 | 1.81 | 1.90 | 1.90 | 3.83% | 335,046 |
| Dec 24, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -3.17% | 284,361 |
| Dec 23, 2025 | 1.90 | 1.99 | 1.88 | 1.89 | 1.89 | -0.53% | 413,492 |
| Dec 22, 2025 | 1.95 | 1.97 | 1.86 | 1.90 | 1.90 | -2.56% | 1,040,064 |
| Dec 19, 2025 | 1.90 | 1.95 | 1.81 | 1.95 | 1.95 | 2.63% | 998,283 |
| Dec 18, 2025 | 1.81 | 1.91 | 1.78 | 1.90 | 1.90 | 7.95% | 688,471 |
| Dec 17, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 299,726 |
| Dec 16, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -0.56% | 198,632 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | - | 323,932 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 240,916 |
| Dec 11, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | 4.00% | 365,820 |
| Dec 10, 2025 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 2.94% | 209,919 |
| Dec 9, 2025 | 1.71 | 1.75 | 1.66 | 1.70 | 1.70 | -0.58% | 217,287 |
| Dec 8, 2025 | 1.81 | 1.83 | 1.68 | 1.71 | 1.71 | -5.00% | 574,309 |
| Dec 5, 2025 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 294,516 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -3.70% | 296,176 |
| Dec 3, 2025 | 1.92 | 2.03 | 1.77 | 1.89 | 1.89 | 1.07% | 2,249,041 |
| Dec 2, 2025 | 1.87 | 1.89 | 1.82 | 1.87 | 1.87 | 1.08% | 465,860 |
| Dec 1, 2025 | 1.83 | 1.90 | 1.82 | 1.85 | 1.85 | 2.78% | 439,694 |
| 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 |