Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.590
+0.010 (0.63%)
May 14, 2026, 2:54 PM EDT - Market open
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | - | 0.63% | 111,835 |
| May 13, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 1.94% | 145,359 |
| May 12, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 137,345 |
| May 11, 2026 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 177,826 |
| May 8, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 203,588 |
| May 7, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | - | 150,569 |
| May 6, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 141,744 |
| May 5, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 103,607 |
| May 4, 2026 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -2.47% | 362,397 |
| May 1, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 198,401 |
| Apr 30, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 96,480 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 120,982 |
| Apr 28, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 89,526 |
| Apr 27, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 182,797 |
| Apr 24, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 276,770 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.67 | - | 205,217 |
| 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 |
| Mar 23, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.62 | 0.61% | 108,846 |
| Mar 20, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.61 | -1.81% | 249,753 |
| Mar 19, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.64 | 0.61% | 165,498 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.63 | -4.07% | 220,680 |
| Mar 17, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.70 | -0.58% | 169,450 |
| Mar 16, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.71 | -0.57% | 142,514 |
| Mar 13, 2026 | 1.77 | 1.78 | 1.72 | 1.74 | 1.72 | -0.57% | 111,475 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.73 | -1.13% | 152,108 |
| Mar 11, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.74 | 0.57% | 129,575 |
| Mar 10, 2026 | 1.73 | 1.79 | 1.73 | 1.76 | 1.74 | - | 183,357 |
| Mar 9, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.74 | 1.15% | 299,322 |
| Mar 6, 2026 | 1.74 | 1.79 | 1.73 | 1.74 | 1.72 | -1.14% | 182,188 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.74 | -1.12% | 121,985 |