Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Jul 13, 2026, 4:00 PM EDT
1.160
+0.010 (0.87%)
After-hours: Jul 13, 2026, 7:19 PM EDT
Waterdrop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 95,308 |
| Jun 30, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 2.73% | 208,767 |
| Jun 29, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 127,329 |
| Jun 26, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | - | 207,191 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -3.48% | 260,438 |
| Jun 24, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 131,343 |
| Jun 23, 2026 | 1.13 | 1.20 | 1.10 | 1.19 | 1.19 | -0.83% | 283,324 |
| Jun 22, 2026 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | -3.23% | 510,767 |
| Jun 18, 2026 | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -5.34% | 426,615 |
| Jun 17, 2026 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 232,800 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.26 | 1.28 | 1.28 | -8.57% | 728,389 |
| Jun 15, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | - | 172,960 |
| Jun 12, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 161,129 |
| Jun 11, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 71,227 |
| Jun 10, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 61,273 |
| Jun 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 93,288 |
| Jun 8, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 120,313 |
| Jun 5, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 196,088 |
| Jun 4, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 92,374 |
| 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 |