Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waterdrop Inc ADR (NY: WDH )

1.170 -0.010 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.9385 0.9481 0.9191 0.9481 157,006 +0.00(+0.00%)
Jan 30, 2024 0.9578 0.9772 0.9389 0.9481 61,677 -0.01(-1.01%)
Jan 29, 2024 0.9675 0.9675 0.9482 0.9578 32,309 -0.01(-1.00%)
Jan 26, 2024 0.9481 0.9772 0.9481 0.9675 20,808 -0.01(-0.99%)
Jan 25, 2024 0.9481 0.9772 0.9409 0.9772 69,223 +0.01(+1.00%)
Jan 24, 2024 1.026 1.026 0.9406 0.9675 137,243 +0.00(+0.00%)
Jan 23, 2024 0.9481 0.9868 0.9481 0.9675 202,222 +0.00(+0.00%)
Jan 22, 2024 0.9675 0.9772 0.9578 0.9675 79,681 +0.00(+0.00%)
Jan 19, 2024 0.9481 0.9675 0.9481 0.9675 40,560 +0.01(+0.57%)
Jan 18, 2024 0.9578 0.9867 0.9480 0.9620 82,363 +0.02(+2.01%)
Jan 17, 2024 0.9385 0.9867 0.9385 0.9430 33,613 -0.01(-1.55%)
Jan 16, 2024 0.9868 0.9854 0.9385 0.9578 119,465 -0.03(-2.94%)
Jan 12, 2024 1.026 1.026 0.9615 0.9868 182,895 +0.01(+0.99%)
Jan 11, 2024 0.9772 1.006 0.9772 0.9772 69,669 -0.01(-0.98%)
Jan 10, 2024 0.9675 1.006 0.9675 0.9868 68,482 +0.01(+1.08%)
Jan 09, 2024 0.9675 0.9965 0.9675 0.9763 58,871 -0.01(-1.01%)
Jan 08, 2024 1.035 1.035 0.9675 0.9862 116,435 -0.03(-3.37%)
Jan 05, 2024 1.026 1.034 0.9675 1.021 172,838 +0.04(+4.46%)
Jan 04, 2024 0.9772 0.9952 0.9675 0.9772 144,427 +0.00(+0.00%)
Jan 03, 2024 1.055 1.055 0.9772 0.9772 176,502 -0.03(-2.77%)
Jan 02, 2024 0.9772 1.006 0.9675 1.005 125,570 -0.00(-0.12%)
Dec 29, 2023 1.016 1.026 0.9675 1.006 212,987 -0.01(-0.95%)
Dec 28, 2023 1.026 1.026 0.9772 1.016 228,807 +0.01(+0.96%)
Dec 27, 2023 1.016 1.026 0.9965 1.006 137,416 +0.00(+0.00%)
Dec 26, 2023 1.026 1.026 0.9965 1.006 72,040 -0.02(-1.89%)
Dec 22, 2023 1.016 1.045 0.9772 1.026 177,922 -0.01(-0.93%)
Dec 21, 2023 1.016 1.045 1.006 1.035 150,547 +0.00(+0.00%)
Dec 20, 2023 1.055 1.113 1.006 1.035 237,012 -0.02(-1.83%)
Dec 19, 2023 1.035 1.055 1.026 1.055 109,002 +0.01(+0.93%)
Dec 18, 2023 1.006 1.064 0.9868 1.045 127,660 +0.03(+2.86%)
Dec 15, 2023 1.074 1.093 1.016 1.016 192,560 -0.08(-7.08%)
Dec 14, 2023 1.103 1.122 1.035 1.093 128,737 -0.03(-2.59%)
Dec 13, 2023 1.161 1.161 1.103 1.122 73,248 -0.03(-2.52%)
Dec 12, 2023 1.161 1.171 1.103 1.151 135,437 +0.01(+0.85%)
Dec 11, 2023 1.113 1.159 1.113 1.142 85,979 +0.00(+0.00%)
Dec 08, 2023 1.142 1.190 1.113 1.142 156,774 -0.03(-2.35%)
Dec 07, 2023 1.161 1.171 1.093 1.169 107,382 -0.04(-3.20%)
Dec 06, 2023 1.122 1.209 1.045 1.208 96,595 +0.09(+7.87%)
Dec 05, 2023 1.093 1.122 1.084 1.120 88,800 +0.01(+0.63%)
Dec 04, 2023 1.171 1.171 1.045 1.113 184,258 -0.02(-1.71%)
Dec 01, 2023 1.151 1.152 1.132 1.132 89,399 -0.03(-2.50%)
Nov 30, 2023 1.258 1.258 1.132 1.161 88,332 -0.06(-4.76%)
Nov 29, 2023 1.219 1.237 1.180 1.219 92,935 +0.00(+0.00%)
Nov 28, 2023 1.142 1.219 1.142 1.219 77,701 +0.07(+5.88%)
Nov 27, 2023 1.151 1.161 1.122 1.151 51,234 +0.03(+2.59%)
Nov 24, 2023 1.103 1.122 1.103 1.122 19,511 +0.03(+2.66%)
Nov 22, 2023 1.113 1.117 1.093 1.093 10,991 -0.04(-3.42%)
Nov 21, 2023 1.103 1.132 1.103 1.132 53,634 +0.03(+2.63%)
Nov 20, 2023 1.103 1.132 1.093 1.103 88,148 -0.01(-0.87%)
Nov 17, 2023 1.103 1.127 1.084 1.113 97,639 +0.02(+1.77%)
Nov 16, 2023 1.132 1.132 1.084 1.093 25,046 -0.03(-2.59%)
Nov 15, 2023 1.113 1.132 1.113 1.122 32,596 +0.00(+0.00%)
Nov 14, 2023 1.113 1.142 1.084 1.122 53,441 +0.02(+1.75%)
Nov 13, 2023 1.064 1.132 1.064 1.103 28,216 +0.03(+2.70%)
Nov 10, 2023 1.132 1.132 1.045 1.074 75,321 -0.04(-3.48%)
Nov 09, 2023 1.142 1.142 1.113 1.113 21,467 -0.03(-2.54%)
Nov 08, 2023 1.142 1.151 1.122 1.142 24,863 +0.01(+0.86%)
Nov 07, 2023 1.142 1.142 1.122 1.132 36,316 +0.01(+0.86%)
Nov 06, 2023 1.132 1.151 1.103 1.122 95,303 +0.02(+2.20%)
Nov 03, 2023 1.026 1.112 1.026 1.098 53,620 +0.07(+7.08%)
Nov 02, 2023 1.026 1.064 1.016 1.026 33,627 -0.01(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.