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 (%)
Apr 29, 2022 1.558 1.558 1.461 1.480 176,416 -0.04(-2.55%)
Apr 28, 2022 1.519 1.519 1.460 1.519 207,701 +0.03(+1.95%)
Apr 27, 2022 1.567 1.567 1.413 1.490 160,735 +0.04(+2.67%)
Apr 26, 2022 1.432 1.451 1.393 1.451 94,901 +0.02(+1.35%)
Apr 25, 2022 1.393 1.451 1.365 1.432 95,317 -0.01(-0.67%)
Apr 22, 2022 1.442 1.492 1.354 1.442 313,007 +0.01(+0.68%)
Apr 21, 2022 1.471 1.529 1.432 1.432 218,921 -0.08(-5.13%)
Apr 20, 2022 1.500 1.548 1.461 1.509 166,570 +0.00(+0.00%)
Apr 19, 2022 1.422 1.538 1.422 1.509 127,392 +0.04(+2.63%)
Apr 18, 2022 1.442 1.490 1.393 1.471 141,024 +0.02(+1.33%)
Apr 14, 2022 1.393 1.471 1.393 1.451 131,011 +0.07(+4.89%)
Apr 13, 2022 1.393 1.442 1.383 1.383 39,929 -0.02(-1.38%)
Apr 12, 2022 1.422 1.451 1.383 1.403 66,272 +0.00(+0.00%)
Apr 11, 2022 1.383 1.413 1.374 1.403 31,726 -0.01(-0.68%)
Apr 08, 2022 1.374 1.442 1.374 1.413 75,487 +0.01(+0.69%)
Apr 07, 2022 1.393 1.451 1.364 1.403 187,433 +0.00(+0.00%)
Apr 06, 2022 1.432 1.460 1.398 1.403 115,336 -0.07(-4.61%)
Apr 05, 2022 1.519 1.519 1.451 1.471 40,482 -0.05(-3.18%)
Apr 04, 2022 1.548 1.548 1.453 1.519 195,530 +0.05(+3.29%)
Apr 01, 2022 1.490 1.519 1.432 1.471 188,921 +0.04(+2.70%)
Mar 31, 2022 1.500 1.506 1.383 1.432 347,811 -0.11(-6.92%)
Mar 30, 2022 1.413 1.566 1.403 1.538 284,495 +0.08(+5.30%)
Mar 29, 2022 1.432 1.509 1.393 1.461 420,704 +0.07(+4.86%)
Mar 28, 2022 1.403 1.461 1.354 1.393 331,570 -0.04(-2.70%)
Mar 25, 2022 1.500 1.540 1.403 1.432 591,336 -0.15(-9.20%)
Mar 24, 2022 1.596 1.645 1.500 1.577 1,109,283 -0.07(-4.12%)
Mar 23, 2022 1.471 1.712 1.383 1.645 2,580,544 +0.32(+24.09%)
Mar 22, 2022 1.287 1.325 1.216 1.325 482,583 +0.10(+7.87%)
Mar 21, 2022 1.364 1.413 1.185 1.229 577,248 -0.09(-6.62%)
Mar 18, 2022 1.064 1.393 1.064 1.316 1,611,702 +0.32(+32.04%)
Mar 17, 2022 0.9675 1.055 0.9288 0.9965 395,403 +0.01(+0.98%)
Mar 16, 2022 1.055 1.064 0.9481 0.9868 673,286 +0.11(+12.08%)
Mar 15, 2022 0.9191 0.9469 0.8707 0.8805 339,527 -0.02(-2.45%)
Mar 14, 2022 1.074 1.074 0.8708 0.9027 779,085 -0.20(-18.16%)
Mar 11, 2022 1.345 1.345 1.084 1.103 465,199 -0.21(-16.18%)
Mar 10, 2022 1.335 1.335 1.278 1.316 245,715 -0.06(-4.23%)
Mar 09, 2022 1.413 1.413 1.267 1.374 195,679 +0.06(+4.41%)
Mar 08, 2022 1.335 1.345 1.298 1.316 85,926 -0.04(-2.75%)
Mar 07, 2022 1.364 1.405 1.325 1.353 202,554 -0.06(-3.96%)
Mar 04, 2022 1.500 1.500 1.364 1.409 155,344 -0.02(-1.61%)
Mar 03, 2022 1.567 1.567 1.422 1.432 127,901 -0.04(-2.63%)
Mar 02, 2022 1.500 1.519 1.471 1.471 115,248 -0.05(-3.18%)
Mar 01, 2022 1.587 1.587 1.504 1.519 109,303 -0.02(-1.26%)
Feb 28, 2022 1.480 1.572 1.461 1.538 149,825 +0.00(+0.23%)
Feb 25, 2022 1.519 1.538 1.519 1.535 66,220 -0.01(-0.59%)
Feb 24, 2022 1.374 1.548 1.374 1.544 421,322 +0.03(+2.29%)
Feb 23, 2022 1.538 1.538 1.490 1.509 110,941 +0.00(+0.00%)
Feb 22, 2022 1.461 1.529 1.442 1.509 136,993 +0.02(+1.30%)
Feb 18, 2022 1.490 0 -0.04(-2.84%)
Feb 17, 2022 1.548 1.577 1.529 1.533 145,323 -0.01(-0.94%)
Feb 16, 2022 1.538 1.596 1.519 1.548 132,893 +0.01(+0.63%)
Feb 15, 2022 1.529 1.529 1.490 1.538 256,448 +0.03(+1.92%)
Feb 14, 2022 1.471 1.548 1.451 1.509 172,344 +0.02(+1.30%)
Feb 11, 2022 1.529 1.591 1.451 1.490 257,353 -0.07(-4.35%)
Feb 10, 2022 1.529 1.622 1.519 1.558 352,031 +0.03(+1.90%)
Feb 09, 2022 1.500 1.584 1.480 1.529 195,714 +0.02(+1.28%)
Feb 08, 2022 1.490 1.548 1.439 1.509 201,311 +0.02(+1.30%)
Feb 07, 2022 1.471 1.519 1.471 1.490 111,321 +0.02(+1.32%)
Feb 04, 2022 1.471 1.529 1.403 1.471 193,643 -0.02(-1.30%)
Feb 03, 2022 1.451 1.538 1.490 228,217 +0.03(+1.99%)
Feb 02, 2022 1.558 1.558 1.461 1.461 199,713 -0.10(-6.21%)
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.