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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 1.150 1.280 1.140 1.250 538,278 +0.10(+8.70%)
May 15, 2024 1.200 1.200 1.140 1.150 635,272 -0.03(-2.54%)
May 14, 2024 1.190 1.210 1.160 1.180 511,625 -0.01(-0.84%)
May 13, 2024 1.180 1.210 1.160 1.190 388,877 +0.01(+0.85%)
May 10, 2024 1.160 1.200 1.140 1.180 277,431 +0.01(+0.85%)
May 09, 2024 1.160 1.190 1.140 1.170 472,322 -0.01(-0.85%)
May 08, 2024 1.170 1.190 1.150 1.180 401,166 +0.01(+0.85%)
May 07, 2024 1.200 1.200 1.150 1.170 326,942 -0.01(-0.85%)
May 06, 2024 1.160 1.208 1.140 1.180 268,893 +0.02(+1.72%)
May 03, 2024 1.180 1.180 1.130 1.160 409,308 -0.02(-1.69%)
May 02, 2024 1.190 1.200 1.165 1.180 311,853 +0.02(+1.72%)
May 01, 2024 1.180 1.210 1.160 1.160 256,422 -0.04(-3.33%)
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 +0.04(+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 1.171 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%)
Feb 01, 2024 0.9652 0.9652 0.9288 0.9385 103,268 -0.01(-1.02%)
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%)
Nov 01, 2023 1.006 1.045 0.9868 1.035 49,080 +0.04(+3.88%)
Oct 31, 2023 0.9868 1.026 0.9868 0.9965 73,555 +0.01(+0.98%)
Oct 30, 2023 1.006 1.016 0.9868 0.9868 57,771 -0.03(-2.86%)
Oct 27, 2023 1.045 1.045 1.006 1.016 33,356 +0.01(+0.96%)
Oct 26, 2023 0.9965 1.016 0.9965 1.006 48,886 +0.02(+1.96%)
Oct 25, 2023 0.9772 0.9965 0.9772 0.9868 54,003 +0.00(+0.00%)
Oct 24, 2023 0.9675 1.016 0.9675 0.9868 61,735 -0.02(-1.92%)
Oct 23, 2023 0.9675 1.016 0.9675 1.006 55,746 +0.01(+0.97%)
Oct 20, 2023 1.006 1.016 0.9868 0.9965 46,375 -0.01(-0.96%)
Oct 19, 2023 0.9965 1.026 0.9965 1.006 29,117 -0.01(-0.95%)
Oct 18, 2023 1.016 1.025 1.006 1.016 16,323 -0.04(-3.67%)
Oct 17, 2023 1.161 1.161 1.016 1.055 84,815 -0.01(-0.91%)
Oct 16, 2023 1.035 1.084 1.035 1.064 101,653 +0.03(+2.80%)
Oct 13, 2023 1.006 1.045 1.006 1.035 59,032 +0.01(+0.94%)
Oct 12, 2023 1.035 1.064 1.016 1.026 92,015 -0.02(-1.85%)
Oct 11, 2023 1.084 1.084 1.035 1.045 38,410 +0.02(+1.89%)
Oct 10, 2023 0.9481 1.055 0.9505 1.026 355,080 +0.04(+3.92%)
Oct 09, 2023 1.055 1.064 0.9868 0.9868 163,204 -0.07(-6.42%)
Oct 06, 2023 1.074 1.075 1.055 1.055 46,772 -0.01(-0.91%)
Oct 05, 2023 1.084 1.113 1.064 1.064 114,619 -0.04(-3.51%)
Oct 04, 2023 1.113 1.132 1.103 1.103 34,100 -0.03(-2.56%)
Oct 03, 2023 1.142 1.142 1.122 1.132 23,893 +0.01(+0.86%)
Oct 02, 2023 1.142 1.144 1.122 1.122 38,485 +0.00(+0.00%)
Sep 29, 2023 1.151 1.166 1.122 1.122 136,010 -0.04(-3.33%)
Sep 28, 2023 1.161 1.171 1.142 1.161 59,970 +0.02(+1.69%)
Sep 27, 2023 1.171 1.171 1.137 1.142 187,597 -0.02(-1.67%)
Sep 26, 2023 1.219 1.219 1.161 1.161 150,294 -0.05(-4.00%)
Sep 25, 2023 1.219 1.229 1.195 1.209 79,315 -0.03(-2.34%)
Sep 22, 2023 1.238 1.248 1.229 1.238 77,435 +0.00(+0.00%)
Sep 21, 2023 1.248 1.248 1.229 1.238 229,622 +0.00(+0.00%)
Sep 20, 2023 1.248 1.282 1.229 1.238 217,361 -0.01(-0.78%)
Sep 19, 2023 1.200 1.267 1.190 1.248 272,243 +0.06(+4.88%)
Sep 18, 2023 1.238 1.238 1.180 1.190 128,462 -0.02(-1.60%)
Sep 15, 2023 1.209 1.238 1.209 1.209 155,464 -0.01(-0.79%)
Sep 14, 2023 1.200 1.238 1.200 1.219 157,026 +0.01(+0.80%)
Sep 13, 2023 1.209 1.238 1.209 1.209 115,135 -0.02(-1.57%)
Sep 12, 2023 1.267 1.281 1.180 1.229 263,231 -0.05(-3.79%)
Sep 11, 2023 1.287 1.316 1.267 1.277 154,807 -0.01(-0.75%)
Sep 08, 2023 1.442 1.442 1.287 1.287 318,722 -0.13(-8.90%)
Sep 07, 2023 1.471 1.500 1.403 1.413 423,691 -0.06(-3.95%)
Sep 06, 2023 1.461 1.490 1.451 1.471 331,452 +0.01(+0.66%)
Sep 05, 2023 1.509 1.519 1.461 1.461 138,731 -0.07(-4.43%)
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.