Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.040
+0.020 (1.96%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Waterdrop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1.47% | 121,750 |
| Oct 1, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 209,842 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 533,963 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 763,283 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 148,669 |
| Sep 25, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 379,791 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 225,006 |
| Sep 23, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 877,580 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 242,269 |
| Sep 21, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 874,797 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,016,751 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 616,759 |
| Sep 16, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 541,227 |
| Sep 15, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | - | 570,115 |
| Sep 14, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 778,845 |
| 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 |