Skip to main content
Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.090
-0.040 (-3.54%)
Nov 22, 2024, 4:00 PM EST - Market closed

Waterdrop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20241.051.051.021.021.010.99%91,163
Aug 14, 20241.021.021.001.010.99-38,976
Aug 13, 20241.001.030.991.010.991.00%81,402
Aug 12, 20241.011.041.001.000.99-1.96%53,392
Aug 9, 20241.011.051.011.021.010.99%20,317
Aug 8, 20241.051.051.011.010.99-0.98%33,248
Aug 7, 20241.011.061.011.021.012.00%72,298
Aug 6, 20241.061.071.001.000.99-4.76%127,161
Aug 5, 20241.071.080.971.051.03-2.78%192,702
Aug 2, 20241.101.111.081.081.06-1.82%92,719
Aug 1, 20241.101.111.101.101.08-0.90%51,622
Jul 31, 20241.101.111.101.111.090.91%61,054
Jul 30, 20241.111.121.101.101.08-55,047
Jul 29, 20241.121.121.101.101.08-0.90%67,558
Jul 26, 20241.131.131.101.111.090.91%45,147
Jul 25, 20241.091.121.091.101.08-29,555
Jul 24, 20241.141.141.101.101.08-0.90%67,380
Jul 23, 20241.141.141.111.111.09-65,243
Jul 22, 20241.141.161.111.111.09-83,715
Jul 19, 20241.151.151.111.111.09-2.63%97,712
Jul 18, 20241.211.211.141.141.12-0.87%47,284
Jul 17, 20241.121.181.121.151.131.77%75,217
Jul 16, 20241.141.141.111.131.110.89%49,874
Jul 15, 20241.171.171.111.121.10-3.45%85,967
Jul 12, 20241.121.161.121.161.140.87%265,141
Jul 11, 20241.121.161.111.151.130.88%447,735
Jul 10, 20241.181.191.101.141.12-3.39%455,030
Jul 9, 20241.151.241.151.181.162.61%608,705
Jul 8, 20241.131.151.121.151.130.88%322,211
Jul 5, 20241.181.181.121.141.12-1.72%353,858