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

Waterdrop Inc ADR (NY: WDH )

1.250 -0.010 (-0.79%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 20, 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, 2022 1.432 1.548 1.509 287,832 +0.07(+4.70%)
Jan 28, 2022 1.335 1.446 1.325 1.442 255,779 +0.09(+6.43%)
Jan 27, 2022 1.374 1.422 1.325 1.354 268,423 +0.02(+1.45%)
Jan 26, 2022 1.364 1.374 1.287 1.335 193,164 +0.00(+0.00%)
Jan 25, 2022 1.258 1.345 1.209 1.335 287,798 +0.06(+4.55%)
Jan 24, 2022 1.190 1.296 1.190 1.277 322,876 +0.04(+3.13%)
Jan 21, 2022 1.316 1.375 1.229 1.238 506,970 -0.10(-7.25%)
Jan 20, 2022 1.403 1.442 1.316 1.335 320,134 -0.04(-2.82%)
Jan 19, 2022 1.383 1.413 1.354 1.374 231,012 +0.00(+0.00%)
Jan 18, 2022 1.316 1.383 1.316 1.374 235,723 +0.04(+2.90%)
Jan 14, 2022 1.335 0 -0.02(-1.43%)
Jan 13, 2022 1.345 1.391 1.325 1.354 194,759 +0.00(+0.00%)
Jan 12, 2022 1.393 1.393 1.321 1.354 171,644 +0.02(+1.45%)
Jan 11, 2022 1.267 1.374 1.263 1.335 175,782 +0.07(+5.34%)
Jan 10, 2022 1.277 1.277 1.238 1.267 280,293 -0.02(-1.50%)
Jan 07, 2022 1.325 1.335 1.258 1.287 295,802 -0.02(-1.48%)
Jan 06, 2022 1.325 1.354 1.306 1.306 341,867 -0.02(-1.46%)
Jan 05, 2022 1.287 1.403 1.277 1.325 530,394 +0.04(+3.01%)
Jan 04, 2022 1.287 1.335 1.258 1.287 271,749 -0.02(-1.48%)
Jan 03, 2022 1.335 1.364 1.267 1.306 206,128 -0.03(-2.17%)
Dec 31, 2021 1.374 1.403 1.335 1.335 493,251 -0.02(-1.43%)
Dec 30, 2021 1.287 1.383 1.151 1.354 479,978 +0.07(+5.26%)
Dec 29, 2021 1.296 1.316 1.287 1.287 184,999 -0.02(-1.48%)
Dec 28, 2021 1.267 1.325 1.267 1.306 203,057 -0.02(-1.46%)
Dec 27, 2021 1.316 1.343 1.316 1.325 154,520 +0.01(+0.74%)
Dec 23, 2021 1.335 1.388 1.316 1.316 264,321 -0.03(-2.16%)
Dec 22, 2021 1.364 1.369 1.345 1.345 72,150 -0.03(-2.11%)
Dec 21, 2021 1.335 1.393 1.335 1.374 144,914 +0.06(+4.41%)
Dec 20, 2021 1.374 1.403 1.287 1.316 304,318 -0.03(-2.16%)
Dec 17, 2021 1.345 1.442 1.325 1.345 357,418 -0.03(-2.11%)
Dec 16, 2021 1.335 1.403 1.325 1.374 263,144 +0.07(+5.18%)
Dec 15, 2021 1.325 1.335 1.306 1.306 380,121 -0.04(-2.88%)
Dec 14, 2021 1.393 1.393 1.325 1.345 339,034 -0.02(-1.42%)
Dec 13, 2021 1.345 1.420 1.345 1.364 197,571 +0.03(+2.17%)
Dec 10, 2021 1.316 1.383 1.316 1.335 206,134 +0.01(+0.73%)
Dec 09, 2021 1.374 1.422 1.325 1.325 373,569 -0.07(-4.86%)
Dec 08, 2021 1.354 1.451 1.287 1.393 541,468 +0.00(+0.00%)
Dec 07, 2021 1.248 1.422 1.238 1.393 803,646 +0.17(+14.29%)
Dec 06, 2021 1.306 1.306 1.161 1.219 1,062,467 -0.11(-8.03%)
Dec 03, 2021 1.354 1.403 1.258 1.325 806,587 -0.03(-2.14%)
Dec 02, 2021 1.335 1.354 1.277 1.354 1,015,050 -0.03(-2.10%)
Dec 01, 2021 1.471 1.538 1.354 1.383 980,208 -0.07(-4.67%)
Nov 30, 2021 1.558 1.866 1.422 1.451 3,104,823 -0.01(-0.66%)
Nov 29, 2021 1.335 1.935 1.325 1.461 5,049,078 +0.14(+10.22%)
Nov 26, 2021 1.277 1.345 1.267 1.325 312,114 -0.02(-1.44%)
Nov 24, 2021 1.432 1.432 1.296 1.345 741,983 -0.09(-6.08%)
Nov 23, 2021 1.480 1.519 1.413 1.432 607,423 -0.09(-5.73%)
Nov 22, 2021 1.664 1.674 1.509 1.519 593,549 -0.17(-10.29%)
Nov 19, 2021 1.712 1.741 1.664 1.693 230,691 -0.05(-2.78%)
Nov 18, 2021 1.741 1.741 1.722 1.741 143,128 -0.01(-0.55%)
Nov 17, 2021 1.741 1.780 1.693 1.751 223,314 -0.02(-1.09%)
Nov 16, 2021 1.838 1.838 1.761 1.770 572,313 -0.15(-7.58%)
Nov 15, 2021 1.935 1.935 1.896 1.916 127,075 -0.03(-1.49%)
Nov 12, 2021 1.916 1.993 1.916 1.945 291,100 +0.02(+1.01%)
Nov 11, 2021 1.935 1.945 1.906 1.925 300,935 +0.00(+0.00%)
Nov 10, 2021 1.877 1.925 263,694 +0.07(+3.65%)
Nov 09, 2021 1.964 1.964 1.819 1.858 541,704 -0.13(-6.34%)
Nov 08, 2021 2.080 2.080 1.954 1.983 455,758 -0.02(-0.97%)
Nov 05, 2021 2.012 2.080 1.949 2.003 259,885 -0.05(-2.36%)
Nov 04, 2021 2.138 2.162 2.032 2.051 175,371 -0.12(-5.36%)
Nov 03, 2021 1.974 2.177 1.974 2.167 440,697 +0.16(+8.21%)
Nov 02, 2021 2.051 2.051 1.954 2.003 207,537 -0.04(-1.90%)
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.