Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.460
-0.050 (-3.31%)
At close: Jun 3, 2026, 4:00 PM EDT
1.460
0.00 (0.00%)
After-hours: Jun 3, 2026, 6:30 PM EDT
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -3.31% | 93,043 |
| Jun 2, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 92,418 |
| Jun 1, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 246,450 |
| May 29, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 114,543 |
| May 28, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 224,213 |
| May 27, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 136,221 |
| May 26, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 6.25% | 178,075 |
| May 22, 2026 | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -8.28% | 596,349 |
| May 21, 2026 | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | 2.61% | 111,937 |
| May 20, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 168,001 |
| May 19, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 92,021 |
| May 18, 2026 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -3.21% | 384,909 |
| May 15, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 113,473 |
| May 14, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 158,743 |
| May 13, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 1.94% | 153,468 |
| May 12, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 137,346 |
| May 11, 2026 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 178,599 |
| May 8, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 208,378 |
| May 7, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | - | 150,589 |
| May 6, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 141,856 |
| May 5, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 107,197 |
| May 4, 2026 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -2.47% | 362,990 |
| May 1, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 199,474 |
| Apr 30, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 96,509 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 121,043 |
| Apr 28, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 92,597 |
| Apr 27, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 182,821 |
| Apr 24, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 1.44% | 276,790 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.67 | - | 205,241 |
| Apr 22, 2026 | 1.67 | 1.74 | 1.67 | 1.69 | 1.67 | 1.20% | 145,058 |
| Apr 21, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | 1.65 | -1.18% | 124,066 |
| Apr 20, 2026 | 1.70 | 1.75 | 1.68 | 1.69 | 1.67 | -2.31% | 138,450 |
| Apr 17, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.71 | 1.17% | 167,503 |
| Apr 16, 2026 | 1.70 | 1.74 | 1.70 | 1.71 | 1.69 | - | 133,858 |
| Apr 15, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.69 | 0.59% | 89,938 |
| Apr 14, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.68 | -1.16% | 154,539 |
| Apr 13, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.70 | 1.18% | 91,622 |
| Apr 10, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.68 | -2.30% | 203,008 |
| Apr 9, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.72 | 0.58% | 242,025 |
| Apr 8, 2026 | 1.69 | 1.75 | 1.67 | 1.73 | 1.71 | 6.13% | 318,170 |
| Apr 7, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.61 | -0.61% | 298,583 |
| Apr 6, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.62 | 1.86% | 89,754 |
| Apr 2, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.59 | -0.62% | 69,403 |
| Apr 1, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.60 | - | 130,351 |
| Mar 31, 2026 | 1.58 | 1.64 | 1.50 | 1.62 | 1.60 | 2.53% | 290,426 |
| Mar 30, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.56 | -0.63% | 576,598 |
| Mar 27, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.57 | -2.45% | 394,036 |
| Mar 26, 2026 | 1.63 | 1.75 | 1.62 | 1.63 | 1.61 | -1.21% | 420,354 |
| Mar 25, 2026 | 1.71 | 1.74 | 1.64 | 1.65 | 1.63 | -1.20% | 640,088 |
| Mar 24, 2026 | 1.63 | 1.72 | 1.63 | 1.67 | 1.65 | 1.83% | 181,602 |