Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.010
0.00 (0.00%)
At close: Oct 22, 2026, 4:00 PM EDT
1.010
0.00 (0.00%)
After-hours: Oct 22, 2026, 4:25 PM EDT
Waterdrop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 418,733 |
| Oct 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 209,688 |
| Oct 20, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 194,948 |
| Oct 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 53,532 |
| Oct 16, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 249,578 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 269,092 |
| Oct 14, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 318,103 |
| Oct 13, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 204,227 |
| Oct 12, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 377,964 |
| Oct 9, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.42% | 508,767 |
| Oct 8, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.00 | - | 286,001 |
| Oct 7, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.00 | - | 109,651 |
| Oct 6, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 199,068 |
| Oct 5, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | - | 68,493 |
| Oct 2, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.01 | 0.98% | 136,897 |
| Oct 1, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | - | 209,975 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 534,173 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.01 | - | 763,482 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -0.96% | 148,697 |
| Sep 25, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.02 | 1.96% | 380,081 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.00 | -2.86% | 225,070 |
| Sep 23, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.03 | - | 878,421 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -0.94% | 245,060 |
| Sep 21, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.04 | 4.95% | 910,956 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 0.99 | -0.98% | 1,018,798 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.00 | -0.97% | 617,083 |
| Sep 16, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.01 | -0.96% | 542,088 |
| Sep 15, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.02 | - | 572,970 |
| Sep 14, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.02 | 1.96% | 790,377 |
| Sep 11, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.00 | -0.97% | 684,551 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.01 | 0.98% | 921,995 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.00 | -4.67% | 995,598 |
| Sep 8, 2026 | 1.13 | 1.15 | 1.02 | 1.07 | 1.04 | 4.90% | 10,317,342 |
| Sep 4, 2026 | 1.00 | 1.11 | 1.00 | 1.02 | 1.00 | 2.01% | 1,679,278 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 0.98 | 2.72% | 202,812 |
| Sep 2, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.95 | -0.26% | 172,703 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -0.92% | 209,388 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | -0.76% | 175,271 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.21% | 138,757 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | 0.01% | 196,939 |
| Aug 26, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | 0.05% | 205,283 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | 0.20% | 154,975 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -0.80% | 161,768 |
| Aug 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 98,784 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 368,927 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | 0.01% | 177,344 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.01% | 79,055 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 353,396 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 123,987 |
| Aug 13, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.98 | - | 312,155 |