Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.000
-0.010 (-0.99%)
Nov 11, 2026, 4:00 PM EST - Market closed
Waterdrop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 230,368 |
| Nov 10, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 180,838 |
| Nov 9, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 231,513 |
| Nov 6, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 184,127 |
| Nov 5, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 183,144 |
| Nov 4, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 230,852 |
| Nov 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 179,006 |
| Nov 2, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 270,373 |
| Oct 30, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 181,653 |
| Oct 29, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 228,616 |
| Oct 28, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | - | 243,191 |
| Oct 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 211,537 |
| Oct 26, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 253,565 |
| Oct 23, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 158,921 |
| 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 | - | 209,697 |
| Oct 20, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 197,059 |
| Oct 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 53,578 |
| 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 |