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

Waterdrop Inc ADR (NY: WDH )

1.050 +0.010 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2024 1.190 1.220 1.150 1.200 456,100 +0.01(+0.84%)
Apr 29, 2024 1.190 1.215 1.190 1.190 227,153 -0.01(-0.83%)
Apr 26, 2024 1.190 1.220 1.190 1.200 388,952 +0.00(+0.00%)
Apr 25, 2024 1.180 1.220 1.170 1.200 348,806 +0.00(+0.00%)
Apr 24, 2024 1.200 1.215 1.170 1.200 384,346 +0.01(+0.84%)
Apr 23, 2024 1.200 1.215 1.170 1.190 290,074 +0.00(+0.00%)
Apr 22, 2024 1.240 1.240 1.150 1.190 477,715 -0.03(-2.46%)
Apr 19, 2024 1.200 1.235 1.200 1.220 358,864 -0.01(-0.81%)
Apr 18, 2024 1.230 1.231 1.209 1.230 243,665 +0.00(+0.00%)
Apr 17, 2024 1.200 1.240 1.180 1.230 223,210 +0.02(+1.65%)
Apr 16, 2024 1.210 1.230 1.140 1.210 437,033 +0.00(+0.00%)
Apr 15, 2024 1.240 1.260 1.220 1.210 566,385 -0.04(-3.20%)
Apr 12, 2024 1.270 1.280 1.250 1.250 482,402 -0.03(-2.34%)
Apr 11, 2024 1.280 1.300 1.240 1.280 547,099 +0.00(+0.00%)
Apr 10, 2024 1.270 1.300 1.260 1.280 452,151 -0.02(-1.54%)
Apr 09, 2024 1.280 1.300 1.250 1.300 470,043 +0.01(+0.78%)
Apr 08, 2024 1.270 1.290 1.250 1.290 365,444 +0.02(+1.57%)
Apr 05, 2024 1.250 1.300 1.250 1.270 404,934 -0.02(-1.55%)
Apr 04, 2024 1.250 1.300 1.250 1.290 399,159 +0.01(+0.78%)
Apr 03, 2024 1.260 1.290 1.250 1.280 288,065 -0.01(-0.78%)
Apr 02, 2024 1.280 1.300 1.240 1.290 344,677 +0.00(+0.00%)
Apr 01, 2024 1.270 1.300 1.260 1.290 278,285 +0.00(+0.00%)
Mar 28, 2024 1.270 1.300 1.225 1.290 342,037 +0.01(+0.78%)
Mar 27, 2024 1.240 1.300 1.200 1.280 421,202 -0.01(-0.78%)
Mar 26, 2024 1.320 1.350 1.280 1.290 789,612 +0.03(+2.38%)
Mar 25, 2024 1.300 1.300 1.240 1.260 445,952 -0.02(-1.56%)
Mar 22, 2024 1.260 1.300 1.250 1.280 351,090 +0.01(+0.79%)
Mar 21, 2024 1.260 1.280 1.210 1.270 529,861 +0.00(+0.00%)
Mar 20, 2024 1.230 1.270 1.195 1.270 392,154 +0.04(+3.25%)
Mar 19, 2024 1.180 1.239 1.170 1.230 300,717 +0.04(+3.36%)
Mar 18, 2024 1.160 1.210 1.160 1.190 296,918 +0.04(+3.48%)
Mar 15, 2024 1.220 1.220 1.150 1.150 534,167 -0.07(-5.74%)
Mar 14, 2024 1.220 1.220 1.170 1.220 250,105 +0.00(+0.00%)
Mar 13, 2024 1.180 1.220 1.170 1.220 354,825 +0.00(+0.00%)
Mar 12, 2024 1.210 1.220 1.150 1.220 402,387 +0.02(+1.67%)
Mar 11, 2024 1.160 1.200 1.130 1.200 354,603 +0.02(+1.69%)
Mar 08, 2024 1.210 1.210 1.150 1.180 193,027 -0.05(-3.67%)
Mar 07, 2024 1.200 1.225 1.180 1.225 310,530 +0.02(+1.24%)
Mar 06, 2024 1.240 1.240 1.180 1.210 265,928 -0.04(-3.20%)
Mar 05, 2024 1.170 1.250 1.100 1.250 512,230 +0.10(+8.70%)
Mar 04, 2024 1.260 1.270 1.150 1.150 542,424 -0.13(-10.16%)
Mar 01, 2024 1.290 1.300 1.260 1.280 318,043 -0.03(-2.29%)
Feb 29, 2024 1.260 1.310 1.220 1.310 343,467 +0.03(+2.34%)
Feb 28, 2024 1.280 1.300 1.240 1.280 278,325 -0.02(-1.54%)
Feb 27, 2024 1.330 1.330 1.220 1.300 298,039 -0.01(-0.76%)
Feb 26, 2024 1.220 1.319 1.150 1.310 357,337 +0.09(+7.38%)
Feb 23, 2024 1.160 1.220 1.130 1.220 366,445 +0.06(+5.17%)
Feb 22, 2024 1.190 1.200 1.080 1.160 396,638 +0.00(+0.00%)
Feb 21, 2024 1.070 1.160 1.015 1.160 345,713 +0.10(+9.43%)
Feb 20, 2024 1.030 1.070 1.010 1.060 299,335 +0.00(+0.00%)
Feb 16, 2024 1.090 1.090 1.030 1.060 137,495 -0.03(-2.75%)
Feb 15, 2024 1.030 1.090 1.020 1.090 211,449 -0.01(-0.91%)
Feb 14, 2024 0.9900 1.100 0.9900 1.100 158,462 +0.10(+10.00%)
Feb 13, 2024 0.9975 1.000 0.9923 1.000 133,718 -0.01(-0.99%)
Feb 12, 2024 1.000 1.040 0.9901 1.010 107,522 +0.01(+1.00%)
Feb 09, 2024 1.000 1.010 0.9900 1.000 204,175 +0.00(+0.00%)
Feb 08, 2024 1.030 1.050 0.9965 1.000 250,419 -0.05(-4.76%)
Feb 07, 2024 1.000 1.110 0.9864 1.050 297,370 +0.03(+2.94%)
Feb 06, 2024 1.040 1.040 0.9800 1.020 251,138 -0.01(-0.97%)
Feb 05, 2024 0.9600 1.060 0.9600 1.030 235,034 +0.08(+7.99%)
Feb 02, 2024 1.010 1.010 0.9403 0.9538 68,881 -0.02(-1.67%)
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.