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

Waterdrop Inc ADR (NY: WDH )

1.215 -0.015 (-1.22%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 19, 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 18, 2024 1.230 1.231 1.209 1.230 243,665 +0.04(+3.36%)
Apr 17, 2024 1.161 1.200 1.142 1.190 230,712 +0.02(+1.65%)
Apr 16, 2024 1.171 1.190 1.103 1.171 451,723 +0.00(+0.00%)
Apr 15, 2024 1.200 1.219 1.180 1.171 585,423 -0.04(-3.20%)
Apr 12, 2024 1.229 1.238 1.209 1.209 498,617 -0.03(-2.34%)
Apr 11, 2024 1.238 1.258 1.200 1.238 565,488 +0.00(+0.00%)
Apr 10, 2024 1.229 1.258 1.219 1.238 467,349 -0.02(-1.54%)
Apr 09, 2024 1.238 1.258 1.209 1.258 485,842 +0.01(+0.77%)
Apr 08, 2024 1.229 1.248 1.209 1.248 377,727 +0.02(+1.57%)
Apr 05, 2024 1.209 1.258 1.209 1.229 418,545 -0.02(-1.55%)
Apr 04, 2024 1.209 1.258 1.209 1.248 412,576 +0.01(+0.78%)
Apr 03, 2024 1.219 1.248 1.209 1.238 297,747 -0.01(-0.78%)
Apr 02, 2024 1.238 1.258 1.200 1.248 356,262 +0.00(+0.00%)
Apr 01, 2024 1.229 1.258 1.219 1.248 287,639 +0.00(+0.00%)
Mar 28, 2024 1.229 1.258 1.185 1.248 353,534 +0.01(+0.78%)
Mar 27, 2024 1.200 1.258 1.161 1.238 435,360 -0.01(-0.78%)
Mar 26, 2024 1.277 1.306 1.238 1.248 816,153 +0.03(+2.38%)
Mar 25, 2024 1.258 1.258 1.200 1.219 460,942 -0.02(-1.56%)
Mar 22, 2024 1.219 1.258 1.209 1.238 362,891 +0.01(+0.79%)
Mar 21, 2024 1.219 1.238 1.171 1.229 547,671 +0.00(+0.00%)
Mar 20, 2024 1.190 1.229 1.156 1.229 405,335 +0.04(+3.25%)
Mar 19, 2024 1.142 1.199 1.132 1.190 310,825 +0.04(+3.36%)
Mar 18, 2024 1.122 1.171 1.122 1.151 306,898 +0.04(+3.48%)
Mar 15, 2024 1.180 1.180 1.113 1.113 552,122 -0.07(-5.74%)
Mar 14, 2024 1.180 1.180 1.132 1.180 258,511 +0.00(+0.00%)
Mar 13, 2024 1.142 1.180 1.132 1.180 366,751 +0.00(+0.00%)
Mar 12, 2024 1.171 1.180 1.113 1.180 415,912 +0.02(+1.67%)
Mar 11, 2024 1.122 1.161 1.093 1.161 366,522 +0.02(+1.69%)
Mar 08, 2024 1.171 1.171 1.113 1.142 199,515 -0.04(-3.67%)
Mar 07, 2024 1.161 1.185 1.142 1.185 320,968 +0.01(+1.24%)
Mar 06, 2024 1.200 1.200 1.142 1.171 274,866 -0.04(-3.20%)
Mar 05, 2024 1.132 1.209 1.064 1.209 529,447 +0.10(+8.70%)
Mar 04, 2024 1.219 1.229 1.113 1.113 560,656 -0.13(-10.16%)
Mar 01, 2024 1.248 1.258 1.219 1.238 328,733 -0.03(-2.29%)
Feb 29, 2024 1.219 1.267 1.180 1.267 355,012 +0.03(+2.34%)
Feb 28, 2024 1.238 1.258 1.200 1.238 287,680 -0.02(-1.54%)
Feb 27, 2024 1.287 1.287 1.180 1.258 308,057 -0.01(-0.76%)
Feb 26, 2024 1.180 1.276 1.113 1.267 369,348 +0.09(+7.38%)
Feb 23, 2024 1.122 1.180 1.093 1.180 378,762 +0.06(+5.17%)
Feb 22, 2024 1.151 1.161 1.045 1.122 409,970 +0.00(+0.00%)
Feb 21, 2024 1.035 1.122 0.9820 1.122 357,333 +0.10(+9.43%)
Feb 20, 2024 0.9965 1.035 0.9772 1.026 309,396 +0.00(+0.00%)
Feb 16, 2024 1.055 1.055 0.9965 1.026 142,116 -0.03(-2.75%)
Feb 15, 2024 0.9965 1.055 0.9868 1.055 218,556 -0.01(-0.91%)
Feb 14, 2024 0.9578 1.064 0.9578 1.064 163,788 +0.10(+10.00%)
Feb 13, 2024 0.9651 0.9675 0.9600 0.9675 138,212 -0.01(-0.99%)
Feb 12, 2024 0.9675 1.006 0.9579 0.9772 111,136 +0.01(+1.00%)
Feb 09, 2024 0.9675 0.9772 0.9578 0.9675 211,038 +0.00(+0.00%)
Feb 08, 2024 0.9965 1.016 0.9641 0.9675 258,836 -0.05(-4.76%)
Feb 07, 2024 0.9675 1.074 0.9543 1.016 307,365 +0.03(+2.94%)
Feb 06, 2024 1.006 1.006 0.9481 0.9868 259,579 -0.01(-0.97%)
Feb 05, 2024 0.9288 1.026 0.9288 0.9965 242,934 +0.07(+7.99%)
Feb 02, 2024 0.9772 0.9772 0.9097 0.9228 71,196 -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.