Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.810
-0.010 (-0.55%)
At close: Sep 5, 2025, 4:00 PM
1.790
-0.020 (-1.10%)
After-hours: Sep 5, 2025, 7:36 PM EDT

Waterdrop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251.881.941.801.811.81-0.55%535,854
Sep 4, 20251.972.181.781.821.822.25%1,783,055
Sep 3, 20251.761.801.731.781.781.14%334,099
Sep 2, 20251.721.771.701.761.762.33%256,449
Aug 29, 20251.761.771.721.721.72-2.82%185,761
Aug 28, 20251.791.791.751.771.77-111,699
Aug 27, 20251.801.841.771.771.77-2.75%125,894
Aug 26, 20251.801.831.781.821.821.68%183,844
Aug 25, 20251.861.861.781.791.79-3.24%251,231
Aug 22, 20251.771.881.771.851.854.52%221,072
Aug 21, 20251.821.841.771.771.77-0.56%93,316
Aug 20, 20251.841.841.761.781.78-2.73%311,077
Aug 19, 20251.791.861.791.831.832.81%312,980
Aug 18, 20251.821.821.771.781.78-1.11%202,920
Aug 15, 20251.791.841.781.801.80-101,712
Aug 14, 20251.831.871.781.801.80-1.64%124,892
Aug 13, 20251.901.911.801.831.83-2.66%351,463
Aug 12, 20251.861.921.831.881.881.62%375,886
Aug 11, 20251.841.851.831.851.852.21%411,434
Aug 8, 20251.751.811.751.811.814.02%210,053
Aug 7, 20251.751.781.701.741.740.58%199,462
Aug 6, 20251.741.761.691.731.731.17%140,728
Aug 5, 20251.691.741.681.711.711.79%181,727
Aug 4, 20251.681.811.651.681.681.20%589,709
Aug 1, 20251.601.661.591.661.663.11%230,965
Jul 31, 20251.651.691.601.611.61-3.01%214,019
Jul 30, 20251.751.771.601.661.66-6.21%501,533
Jul 29, 20251.941.941.761.771.77-6.35%419,723
Jul 28, 20252.052.111.881.891.89-7.35%487,284
Jul 25, 20252.062.162.012.042.043.03%767,311
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