Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
2.040
+0.060 (3.03%)
At close: Jul 25, 2025, 4:00 PM
2.097
+0.057 (2.81%)
After-hours: Jul 25, 2025, 7:45 PM EDT

Waterdrop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252.062.162.012.042.043.03%764,432
Jul 24, 20251.852.171.821.981.988.79%1,247,327
Jul 23, 20251.751.851.701.821.828.98%468,297
Jul 22, 20251.711.751.661.671.67-1.76%241,874
Jul 21, 20251.741.751.651.701.701.19%450,898
Jul 18, 20251.701.851.621.681.68-1.18%940,821
Jul 17, 20251.491.951.481.701.7017.24%2,682,930
Jul 16, 20251.461.461.431.451.451.40%216,425
Jul 15, 20251.461.481.431.431.43-2.05%251,150
Jul 14, 20251.431.461.421.461.463.55%374,040
Jul 11, 20251.441.451.411.411.41-2.76%186,803
Jul 10, 20251.441.451.411.451.452.11%224,283
Jul 9, 20251.451.461.411.421.42-0.70%207,968
Jul 8, 20251.441.441.411.431.430.70%131,046
Jul 7, 20251.421.461.401.421.421.43%294,128
Jul 3, 20251.361.401.351.401.403.70%144,102
Jul 2, 20251.361.371.341.351.35-82,756
Jul 1, 20251.371.381.341.351.35-93,353
Jun 30, 20251.361.391.341.351.351.50%191,433
Jun 27, 20251.361.361.331.331.33-1.48%152,028
Jun 26, 20251.381.381.321.351.35-129,208
Jun 25, 20251.381.391.311.351.35-2.88%218,852
Jun 24, 20251.451.451.371.391.39-4.14%310,902
Jun 23, 20251.401.501.321.451.454.32%839,242
Jun 20, 20251.381.391.341.391.393.73%424,790
Jun 18, 20251.321.341.311.341.342.29%148,045
Jun 17, 20251.331.331.291.311.31-203,465
Jun 16, 20251.321.381.301.311.31-2.24%239,186
Jun 13, 20251.381.381.321.341.34-2.90%219,176
Jun 12, 20251.431.431.361.381.38-2.13%252,065
Jun 11, 20251.451.451.401.411.41-1.40%167,590
Jun 10, 20251.471.471.401.431.43-2.72%169,531
Jun 9, 20251.491.491.451.471.47-0.34%177,715
Jun 6, 20251.471.481.441.481.481.72%47,730
Jun 5, 20251.501.531.441.451.45-3.33%275,835
Jun 4, 20251.451.501.431.501.502.04%239,460
Jun 3, 20251.501.501.441.471.47-2.00%163,662
Jun 2, 20251.451.511.411.501.503.45%291,611
May 30, 20251.441.481.371.451.451.40%206,002
May 29, 20251.411.441.411.431.430.70%73,786
May 28, 20251.451.501.411.421.42-2.07%184,558
May 27, 20251.441.481.401.451.453.57%143,769
May 23, 20251.411.411.381.401.40-0.71%62,756
May 22, 20251.381.441.371.411.412.17%131,466
May 21, 20251.451.481.381.381.38-4.17%154,053
May 20, 20251.451.501.401.441.44-1.37%95,880
May 19, 20251.561.561.461.461.46-5.19%168,916
May 16, 20251.471.551.441.541.546.21%294,932
May 15, 20251.361.521.351.451.456.62%442,433
May 14, 20251.341.361.321.361.363.82%173,121