Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.790
+0.020 (1.13%)
At close: Oct 23, 2025, 4:00 PM EDT
1.800
+0.010 (0.54%)
After-hours: Oct 23, 2025, 6:40 PM EDT
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | - | 1.41% | 155,994 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 246,868 |
| Oct 21, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | - | 199,303 |
| Oct 20, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 250,725 |
| Oct 17, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | - | 226,161 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -4.30% | 268,518 |
| Oct 15, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 335,102 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 478,721 |
| Oct 13, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 417,110 |
| Oct 10, 2025 | 1.91 | 1.94 | 1.83 | 1.84 | 1.84 | -2.13% | 833,886 |
| Oct 9, 2025 | 1.92 | 1.94 | 1.87 | 1.88 | 1.85 | -2.08% | 373,957 |
| Oct 8, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.89 | -0.52% | 310,665 |
| Oct 7, 2025 | 1.97 | 2.01 | 1.91 | 1.93 | 1.90 | -2.03% | 400,914 |
| Oct 6, 2025 | 1.99 | 2.00 | 1.95 | 1.97 | 1.94 | 1.03% | 545,042 |
| Oct 3, 2025 | 1.93 | 1.97 | 1.90 | 1.95 | 1.92 | 3.17% | 933,466 |
| Oct 2, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.86 | - | 371,038 |
| Oct 1, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.86 | - | 315,843 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.86 | -2.07% | 347,154 |
| Sep 29, 2025 | 1.93 | 1.98 | 1.85 | 1.93 | 1.90 | -0.52% | 793,004 |
| Sep 26, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.91 | -2.51% | 424,185 |
| Sep 25, 2025 | 1.96 | 2.07 | 1.93 | 1.99 | 1.96 | 2.05% | 866,338 |
| Sep 24, 2025 | 1.95 | 1.98 | 1.91 | 1.95 | 1.92 | 1.56% | 503,058 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.89 | -2.04% | 547,717 |
| Sep 22, 2025 | 1.94 | 2.00 | 1.92 | 1.96 | 1.93 | 1.03% | 464,006 |
| Sep 19, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.91 | 4.30% | 722,933 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.83 | -2.11% | 541,536 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.87 | - | 467,980 |
| Sep 16, 2025 | 1.90 | 1.94 | 1.85 | 1.90 | 1.87 | - | 593,502 |
| Sep 15, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.87 | 2.70% | 829,669 |
| Sep 12, 2025 | 1.86 | 1.90 | 1.84 | 1.85 | 1.82 | -2.12% | 340,549 |
| Sep 11, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | 1.86 | 1.07% | 362,147 |
| Sep 10, 2025 | 1.88 | 1.92 | 1.85 | 1.87 | 1.84 | 0.54% | 474,193 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.82 | 1.86 | 1.83 | -2.11% | 506,679 |
| Sep 8, 2025 | 1.85 | 1.97 | 1.83 | 1.90 | 1.87 | 4.97% | 1,215,919 |
| Sep 5, 2025 | 1.88 | 1.94 | 1.80 | 1.81 | 1.78 | -0.55% | 537,847 |
| Sep 4, 2025 | 1.97 | 2.18 | 1.78 | 1.82 | 1.79 | 2.25% | 1,783,055 |
| Sep 3, 2025 | 1.76 | 1.80 | 1.73 | 1.78 | 1.75 | 1.14% | 334,099 |
| Sep 2, 2025 | 1.72 | 1.77 | 1.70 | 1.76 | 1.73 | 2.33% | 256,449 |
| Aug 29, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.69 | -2.82% | 185,761 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.74 | - | 111,699 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.77 | 1.77 | 1.74 | -2.75% | 125,894 |
| Aug 26, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.79 | 1.68% | 183,844 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.78 | 1.79 | 1.76 | -3.24% | 251,231 |
| Aug 22, 2025 | 1.77 | 1.88 | 1.77 | 1.85 | 1.82 | 4.52% | 221,072 |
| Aug 21, 2025 | 1.82 | 1.84 | 1.77 | 1.77 | 1.74 | -0.56% | 93,316 |
| Aug 20, 2025 | 1.84 | 1.84 | 1.76 | 1.78 | 1.75 | -2.73% | 311,077 |
| Aug 19, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | 1.80 | 2.81% | 312,980 |
| Aug 18, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | 1.75 | -1.11% | 202,920 |
| Aug 15, 2025 | 1.79 | 1.84 | 1.78 | 1.80 | 1.77 | - | 101,712 |
| Aug 14, 2025 | 1.83 | 1.87 | 1.78 | 1.80 | 1.77 | -1.64% | 124,892 |