Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.840
+0.030 (1.66%)
At close: Feb 20, 2026, 4:00 PM EST
1.850
+0.010 (0.54%)
After-hours: Feb 20, 2026, 7:57 PM EST
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.81 | 1.85 | 1.78 | 1.84 | 1.84 | 1.66% | 288,725 |
| Feb 19, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | 149,758 |
| Feb 18, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 176,930 |
| Feb 17, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 121,278 |
| Feb 13, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | - | 83,564 |
| Feb 12, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 167,826 |
| Feb 11, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 251,025 |
| Feb 10, 2026 | 1.87 | 1.88 | 1.81 | 1.87 | 1.87 | 1.08% | 368,418 |
| Feb 9, 2026 | 1.82 | 1.88 | 1.79 | 1.85 | 1.85 | - | 589,940 |
| Feb 6, 2026 | 1.78 | 1.86 | 1.77 | 1.85 | 1.85 | 3.93% | 400,117 |
| Feb 5, 2026 | 1.75 | 1.83 | 1.73 | 1.78 | 1.78 | 0.56% | 392,944 |
| Feb 4, 2026 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -1.67% | 406,282 |
| Feb 3, 2026 | 1.74 | 1.84 | 1.74 | 1.80 | 1.80 | 4.05% | 556,206 |
| Feb 2, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 4.85% | 240,526 |
| Jan 30, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 209,592 |
| Jan 29, 2026 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -1.17% | 386,504 |
| Jan 28, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 228,792 |
| Jan 27, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 407,778 |
| Jan 26, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 201,633 |
| Jan 23, 2026 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -2.29% | 243,412 |
| Jan 22, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 155,123 |
| Jan 21, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 237,142 |
| Jan 20, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.80 | 0.56% | 431,699 |
| Jan 16, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | - | 217,478 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 222,340 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 259,186 |
| Jan 13, 2026 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -3.19% | 484,541 |
| 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 |