Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.120
-0.010 (-0.89%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Waterdrop Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 1.13 | 1.15 | 0.97 | 1.12 | 1.12 | -0.88% | 156,412 |
Oct 31, 2024 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 73,670 |
Oct 30, 2024 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 109,727 |
Oct 29, 2024 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 108,920 |
Oct 28, 2024 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 180,431 |
Oct 25, 2024 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -1.71% | 180,551 |
Oct 24, 2024 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 19,869 |
Oct 23, 2024 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 41,762 |
Oct 22, 2024 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 134,181 |
Oct 21, 2024 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 158,552 |
Oct 18, 2024 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | 0.85% | 239,981 |
Oct 17, 2024 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 180,864 |
Oct 16, 2024 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 234,754 |
Oct 15, 2024 | 1.26 | 1.26 | 1.12 | 1.13 | 1.13 | -6.61% | 279,632 |
Oct 14, 2024 | 1.24 | 1.27 | 1.19 | 1.21 | 1.21 | -8.33% | 1,099,499 |
Oct 11, 2024 | 1.20 | 1.33 | 1.20 | 1.32 | 1.32 | 4.76% | 327,117 |
Oct 10, 2024 | 1.23 | 1.27 | 1.21 | 1.26 | 1.24 | 0.80% | 169,129 |
Oct 9, 2024 | 1.28 | 1.28 | 1.24 | 1.25 | 1.23 | -2.34% | 330,160 |
Oct 8, 2024 | 1.25 | 1.31 | 1.21 | 1.28 | 1.26 | -5.88% | 222,622 |
Oct 7, 2024 | 1.36 | 1.37 | 1.30 | 1.36 | 1.34 | 3.03% | 479,469 |
Oct 4, 2024 | 1.28 | 1.33 | 1.24 | 1.32 | 1.30 | 5.60% | 461,692 |
Oct 3, 2024 | 1.18 | 1.26 | 1.17 | 1.25 | 1.23 | 4.17% | 545,845 |
Oct 2, 2024 | 1.24 | 1.29 | 1.19 | 1.20 | 1.18 | - | 916,170 |
Oct 1, 2024 | 1.27 | 1.27 | 1.16 | 1.20 | 1.18 | - | 216,211 |
Sep 30, 2024 | 1.25 | 1.32 | 1.18 | 1.20 | 1.18 | 1.69% | 604,771 |
Sep 27, 2024 | 1.17 | 1.20 | 1.14 | 1.18 | 1.16 | 4.42% | 250,410 |
Sep 26, 2024 | 1.14 | 1.14 | 1.06 | 1.13 | 1.11 | 6.60% | 307,303 |
Sep 25, 2024 | 1.08 | 1.09 | 1.04 | 1.06 | 1.04 | -3.64% | 111,176 |
Sep 24, 2024 | 1.09 | 1.12 | 1.06 | 1.10 | 1.08 | 5.77% | 293,136 |
Sep 23, 2024 | 1.03 | 1.04 | 1.02 | 1.04 | 1.02 | -0.95% | 35,242 |
Sep 20, 2024 | 1.02 | 1.05 | 1.02 | 1.05 | 1.03 | 0.96% | 27,470 |
Sep 19, 2024 | 1.06 | 1.06 | 1.01 | 1.04 | 1.02 | 1.96% | 123,757 |
Sep 18, 2024 | 1.01 | 1.03 | 1.01 | 1.02 | 1.01 | - | 30,574 |
Sep 17, 2024 | 1.05 | 1.05 | 1.02 | 1.02 | 1.01 | - | 100,879 |
Sep 16, 2024 | 1.02 | 1.04 | 1.02 | 1.02 | 1.01 | -1.92% | 84,990 |
Sep 13, 2024 | 1.07 | 1.07 | 1.02 | 1.04 | 1.02 | - | 42,199 |
Sep 12, 2024 | 1.04 | 1.08 | 1.04 | 1.04 | 1.02 | -0.95% | 59,330 |
Sep 11, 2024 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 38,287 |
Sep 10, 2024 | 1.11 | 1.11 | 1.01 | 1.06 | 1.04 | -1.85% | 158,390 |
Sep 9, 2024 | 1.09 | 1.09 | 1.06 | 1.08 | 1.06 | -1.82% | 42,770 |
Sep 6, 2024 | 1.09 | 1.13 | 1.08 | 1.10 | 1.08 | -0.90% | 103,294 |
Sep 5, 2024 | 1.14 | 1.14 | 1.06 | 1.11 | 1.09 | -0.89% | 90,942 |
Sep 4, 2024 | 1.08 | 1.12 | 1.05 | 1.12 | 1.10 | 5.66% | 148,407 |
Sep 3, 2024 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 0.95% | 35,991 |
Aug 30, 2024 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 42,472 |
Aug 29, 2024 | 1.04 | 1.07 | 1.04 | 1.05 | 1.03 | - | 34,281 |
Aug 28, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.03 | -0.94% | 10,591 |
Aug 27, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.04 | - | 33,033 |
Aug 26, 2024 | 1.04 | 1.07 | 1.04 | 1.06 | 1.04 | 0.95% | 44,825 |
Aug 23, 2024 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | - | 86,369 |
Aug 22, 2024 | 1.05 | 1.07 | 1.01 | 1.05 | 1.03 | 1.94% | 70,283 |
Aug 21, 2024 | 1.02 | 1.04 | 1.02 | 1.03 | 1.02 | 0.98% | 52,591 |
Aug 20, 2024 | 1.03 | 1.05 | 1.02 | 1.02 | 1.01 | -1.92% | 98,276 |
Aug 19, 2024 | 1.01 | 1.08 | 1.01 | 1.04 | 1.02 | 1.96% | 94,870 |
Aug 16, 2024 | 1.01 | 1.04 | 1.01 | 1.02 | 1.01 | - | 87,102 |
Aug 15, 2024 | 1.05 | 1.05 | 1.02 | 1.02 | 1.01 | 0.99% | 91,163 |
Aug 14, 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | - | 38,976 |
Aug 13, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 0.99 | 1.00% | 81,402 |
Aug 12, 2024 | 1.01 | 1.04 | 1.00 | 1.00 | 0.99 | -1.96% | 53,392 |
Aug 9, 2024 | 1.01 | 1.05 | 1.01 | 1.02 | 1.01 | 0.99% | 20,317 |
Aug 8, 2024 | 1.05 | 1.05 | 1.01 | 1.01 | 0.99 | -0.98% | 33,248 |
Aug 7, 2024 | 1.01 | 1.06 | 1.01 | 1.02 | 1.01 | 2.00% | 72,298 |
Aug 6, 2024 | 1.06 | 1.07 | 1.00 | 1.00 | 0.99 | -4.76% | 127,161 |
Aug 5, 2024 | 1.07 | 1.08 | 0.97 | 1.05 | 1.03 | -2.78% | 192,702 |
Aug 2, 2024 | 1.10 | 1.11 | 1.08 | 1.08 | 1.06 | -1.82% | 92,719 |
Aug 1, 2024 | 1.10 | 1.11 | 1.10 | 1.10 | 1.08 | -0.90% | 51,622 |
Jul 31, 2024 | 1.10 | 1.11 | 1.10 | 1.11 | 1.09 | 0.91% | 61,054 |
Jul 30, 2024 | 1.11 | 1.12 | 1.10 | 1.10 | 1.08 | - | 55,047 |
Jul 29, 2024 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -0.90% | 67,558 |
Jul 26, 2024 | 1.13 | 1.13 | 1.10 | 1.11 | 1.09 | 0.91% | 45,147 |
Jul 25, 2024 | 1.09 | 1.12 | 1.09 | 1.10 | 1.08 | - | 29,555 |
Jul 24, 2024 | 1.14 | 1.14 | 1.10 | 1.10 | 1.08 | -0.90% | 67,380 |
Jul 23, 2024 | 1.14 | 1.14 | 1.11 | 1.11 | 1.09 | - | 65,243 |
Jul 22, 2024 | 1.14 | 1.16 | 1.11 | 1.11 | 1.09 | - | 83,715 |
Jul 19, 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.09 | -2.63% | 97,712 |
Jul 18, 2024 | 1.21 | 1.21 | 1.14 | 1.14 | 1.12 | -0.87% | 47,284 |
Jul 17, 2024 | 1.12 | 1.18 | 1.12 | 1.15 | 1.13 | 1.77% | 75,217 |
Jul 16, 2024 | 1.14 | 1.14 | 1.11 | 1.13 | 1.11 | 0.89% | 49,874 |
Jul 15, 2024 | 1.17 | 1.17 | 1.11 | 1.12 | 1.10 | -3.45% | 85,967 |
Jul 12, 2024 | 1.12 | 1.16 | 1.12 | 1.16 | 1.14 | 0.87% | 265,141 |
Jul 11, 2024 | 1.12 | 1.16 | 1.11 | 1.15 | 1.13 | 0.88% | 447,735 |
Jul 10, 2024 | 1.18 | 1.19 | 1.10 | 1.14 | 1.12 | -3.39% | 455,030 |
Jul 9, 2024 | 1.15 | 1.24 | 1.15 | 1.18 | 1.16 | 2.61% | 608,705 |
Jul 8, 2024 | 1.13 | 1.15 | 1.12 | 1.15 | 1.13 | 0.88% | 322,211 |
Jul 5, 2024 | 1.18 | 1.18 | 1.12 | 1.14 | 1.12 | -1.72% | 353,858 |
Jul 3, 2024 | 1.16 | 1.17 | 1.11 | 1.16 | 1.14 | 0.87% | 399,395 |
Jul 2, 2024 | 1.15 | 1.17 | 1.12 | 1.15 | 1.13 | - | 363,961 |
Jul 1, 2024 | 1.13 | 1.16 | 1.13 | 1.15 | 1.13 | 1.77% | 311,064 |
Jun 28, 2024 | 1.11 | 1.16 | 1.09 | 1.13 | 1.11 | 2.73% | 578,741 |
Jun 27, 2024 | 1.09 | 1.10 | 1.03 | 1.10 | 1.08 | 1.85% | 503,548 |
Jun 26, 2024 | 1.09 | 1.10 | 1.02 | 1.08 | 1.06 | - | 860,330 |
Jun 25, 2024 | 1.15 | 1.17 | 1.08 | 1.08 | 1.06 | -7.69% | 497,804 |
Jun 24, 2024 | 1.16 | 1.18 | 1.15 | 1.17 | 1.15 | - | 141,103 |
Jun 21, 2024 | 1.21 | 1.21 | 1.09 | 1.17 | 1.15 | -4.10% | 983,648 |
Jun 20, 2024 | 1.19 | 1.22 | 1.16 | 1.22 | 1.20 | -0.81% | 556,900 |
Jun 18, 2024 | 1.23 | 1.23 | 1.15 | 1.23 | 1.21 | -0.81% | 564,858 |
Jun 17, 2024 | 1.18 | 1.24 | 1.12 | 1.24 | 1.22 | 5.08% | 576,986 |
Jun 14, 2024 | 1.28 | 1.29 | 1.07 | 1.18 | 1.16 | -9.92% | 750,368 |
Jun 13, 2024 | 1.37 | 1.39 | 1.25 | 1.31 | 1.29 | -5.76% | 709,921 |
Jun 12, 2024 | 1.42 | 1.43 | 1.36 | 1.39 | 1.37 | -0.71% | 500,959 |