Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.470
-0.005 (-0.34%)
At close: Jun 9, 2025, 4:00 PM
1.410
-0.060 (-4.08%)
After-hours: Jun 9, 2025, 7:37 PM EDT
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 176,083 |
| Jun 6, 2025 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | 1.72% | 47,730 |
| Jun 5, 2025 | 1.50 | 1.53 | 1.44 | 1.45 | 1.45 | -3.33% | 275,835 |
| Jun 4, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 239,460 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 163,662 |
| Jun 2, 2025 | 1.45 | 1.51 | 1.41 | 1.50 | 1.50 | 3.45% | 291,611 |
| May 30, 2025 | 1.44 | 1.48 | 1.37 | 1.45 | 1.45 | 1.40% | 206,002 |
| May 29, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 73,786 |
| May 28, 2025 | 1.45 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 184,558 |
| May 27, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 143,769 |
| May 23, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 62,756 |
| May 22, 2025 | 1.38 | 1.44 | 1.37 | 1.41 | 1.41 | 2.17% | 131,466 |
| May 21, 2025 | 1.45 | 1.48 | 1.38 | 1.38 | 1.38 | -4.17% | 154,053 |
| May 20, 2025 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -1.37% | 95,880 |
| May 19, 2025 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -5.19% | 168,916 |
| May 16, 2025 | 1.47 | 1.55 | 1.44 | 1.54 | 1.54 | 6.21% | 294,932 |
| May 15, 2025 | 1.36 | 1.52 | 1.35 | 1.45 | 1.45 | 6.62% | 442,433 |
| May 14, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 3.82% | 173,121 |
| May 13, 2025 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 115,623 |
| May 12, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 4.84% | 119,135 |
| May 9, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 162,833 |
| May 8, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | - | 49,264 |
| May 7, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -1.93% | 62,984 |
| May 6, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.15% | 152,355 |
| May 5, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 81,657 |
| May 2, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.12% | 188,836 |
| May 1, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.91% | 74,249 |
| Apr 30, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 78,371 |
| Apr 29, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 2.31% | 115,715 |
| Apr 28, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 149,361 |
| Apr 25, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 62,314 |
| Apr 24, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 6.72% | 253,387 |
| Apr 23, 2025 | 1.22 | 1.31 | 1.19 | 1.19 | 1.19 | -4.80% | 346,957 |
| Apr 22, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 82,919 |
| Apr 21, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 158,490 |
| Apr 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 55,111 |
| Apr 16, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 89,924 |
| Apr 15, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 91,791 |
| Apr 14, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 4.96% | 185,291 |
| 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 |