Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: Sep 11, 2026, 4:00 PM EDT
1.011
-0.009 (-0.89%)
After-hours: Sep 11, 2026, 7:58 PM EDT
Waterdrop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 683,550 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 919,784 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 975,507 |
| Sep 8, 2026 | 1.13 | 1.15 | 1.02 | 1.07 | 1.07 | 4.90% | 10,177,967 |
| Sep 4, 2026 | 1.00 | 1.11 | 1.00 | 1.02 | 1.02 | 2.01% | 1,671,116 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.72% | 201,425 |
| Sep 2, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.26% | 165,099 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.92% | 208,333 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.76% | 175,259 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.21% | 127,314 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.01% | 196,413 |
| Aug 26, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.05% | 205,255 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 154,714 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 161,766 |
| Aug 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 98,472 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 368,482 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.01% | 174,938 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.01% | 79,046 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 353,295 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 123,976 |
| Aug 13, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 290,677 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 94,604 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 60,414 |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 134,190 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 190,742 |
| Aug 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 215,009 |
| Aug 5, 2026 | 1.07 | 1.09 | 0.96 | 1.00 | 1.00 | -7.41% | 961,258 |
| Aug 4, 2026 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -0.92% | 304,369 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 143,677 |
| Jul 31, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 88,135 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 157,092 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 58,676 |
| Jul 28, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | - | 59,761 |
| Jul 27, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 73,329 |
| Jul 24, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 153,263 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 207,977 |
| Jul 22, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 150,564 |
| Jul 21, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 90,749 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 241,673 |
| Jul 17, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | - | 114,869 |
| Jul 16, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 1.72% | 64,035 |
| Jul 15, 2026 | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | 0.87% | 101,141 |
| Jul 14, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 74,949 |
| Jul 13, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 134,141 |
| Jul 10, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 79,202 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 193,446 |
| Jul 8, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 154,454 |
| Jul 7, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 92,091 |
| Jul 6, 2026 | 1.21 | 1.32 | 1.21 | 1.27 | 1.27 | 5.83% | 324,023 |
| Jul 2, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 3.45% | 142,439 |