Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.210
-0.040 (-3.20%)
Apr 11, 2025, 4:00 PM EDT - Market closed
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 266,031 |
| Apr 10, 2025 | 1.32 | 1.32 | 1.22 | 1.27 | 1.25 | -0.78% | 289,576 |
| Apr 9, 2025 | 1.22 | 1.31 | 1.16 | 1.28 | 1.26 | 6.67% | 355,311 |
| Apr 8, 2025 | 1.25 | 1.31 | 1.20 | 1.20 | 1.18 | -4.00% | 243,043 |
| Apr 7, 2025 | 1.18 | 1.29 | 1.18 | 1.25 | 1.23 | 0.81% | 310,312 |
| Apr 4, 2025 | 1.34 | 1.34 | 1.20 | 1.24 | 1.22 | -11.43% | 389,434 |
| Apr 3, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.38 | -3.45% | 90,191 |
| Apr 2, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.43 | -0.68% | 84,123 |
| Apr 1, 2025 | 1.51 | 1.54 | 1.45 | 1.46 | 1.44 | -2.01% | 547,465 |
| Mar 31, 2025 | 1.29 | 1.49 | 1.27 | 1.49 | 1.47 | 14.62% | 2,092,752 |
| Mar 28, 2025 | 1.39 | 1.40 | 1.30 | 1.30 | 1.28 | -7.14% | 341,144 |
| Mar 27, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.38 | -4.76% | 375,880 |
| Mar 26, 2025 | 1.49 | 1.49 | 1.42 | 1.47 | 1.45 | 0.68% | 292,490 |
| Mar 25, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.44 | -5.19% | 348,885 |
| Mar 24, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.52 | 0.65% | 279,636 |
| Mar 21, 2025 | 1.55 | 1.57 | 1.47 | 1.53 | 1.51 | - | 440,357 |
| Mar 20, 2025 | 1.45 | 1.55 | 1.40 | 1.53 | 1.51 | 6.25% | 632,906 |
| Mar 19, 2025 | 1.39 | 1.45 | 1.35 | 1.44 | 1.42 | 3.60% | 348,961 |
| Mar 18, 2025 | 1.46 | 1.46 | 1.35 | 1.39 | 1.37 | -4.79% | 269,576 |
| Mar 17, 2025 | 1.39 | 1.50 | 1.37 | 1.46 | 1.44 | 4.29% | 446,635 |
| Mar 14, 2025 | 1.50 | 1.57 | 1.36 | 1.40 | 1.38 | -6.67% | 713,149 |
| Mar 13, 2025 | 1.32 | 1.50 | 1.30 | 1.50 | 1.48 | 14.50% | 671,085 |
| Mar 12, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | 1.29 | 7.38% | 494,366 |
| Mar 11, 2025 | 1.20 | 1.27 | 1.19 | 1.22 | 1.20 | 0.83% | 158,448 |
| Mar 10, 2025 | 1.24 | 1.29 | 1.21 | 1.21 | 1.19 | -4.72% | 214,555 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.25 | -0.78% | 89,801 |
| Mar 6, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.26 | -0.78% | 107,336 |
| Mar 5, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.27 | 1.57% | 127,147 |
| Mar 4, 2025 | 1.28 | 1.28 | 1.17 | 1.27 | 1.25 | - | 62,918 |
| Mar 3, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.25 | - | 135,163 |
| Feb 28, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.25 | -0.78% | 65,490 |
| Feb 27, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.26 | 0.79% | 115,054 |
| Feb 26, 2025 | 1.25 | 1.29 | 1.21 | 1.27 | 1.25 | 4.96% | 85,450 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.10 | 1.21 | 1.19 | -7.63% | 471,108 |
| Feb 24, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.29 | -1.50% | 157,198 |
| Feb 21, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.31 | 0.76% | 189,957 |
| Feb 20, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.30 | -1.49% | 124,375 |
| Feb 19, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.32 | -1.47% | 193,025 |
| Feb 18, 2025 | 1.34 | 1.37 | 1.31 | 1.36 | 1.34 | 1.49% | 293,600 |
| Feb 14, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.32 | 5.93% | 485,351 |
| Feb 13, 2025 | 1.29 | 1.33 | 1.20 | 1.27 | 1.24 | -5.60% | 280,153 |
| Feb 12, 2025 | 1.27 | 1.39 | 1.20 | 1.34 | 1.32 | 5.51% | 237,674 |
| Feb 11, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.25 | 4.10% | 113,911 |
| Feb 10, 2025 | 1.13 | 1.25 | 1.13 | 1.22 | 1.20 | 1.24% | 136,856 |
| Feb 7, 2025 | 1.21 | 1.21 | 1.08 | 1.21 | 1.19 | 1.26% | 331,568 |
| Feb 6, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.17 | -0.83% | 35,876 |
| Feb 5, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.18 | - | 52,425 |
| Feb 4, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.18 | 1.69% | 84,373 |
| Feb 3, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.16 | -1.26% | 52,996 |
| Jan 31, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.18 | 1.27% | 17,329 |