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 (%)
May 31, 2022 1.120 1.270 1.120 1.200 94,687 +0.09(+8.11%)
May 27, 2022 1.100 1.120 1.090 1.110 7,787 +0.03(+2.78%)
May 26, 2022 1.040 1.100 1.040 1.080 28,243 +0.01(+0.93%)
May 25, 2022 1.050 1.085 1.030 1.070 81,522 +0.01(+0.94%)
May 24, 2022 1.090 1.100 1.030 1.060 100,562 -0.02(-1.85%)
May 23, 2022 1.060 1.100 1.060 1.080 24,703 +0.02(+1.89%)
May 20, 2022 1.060 1.119 1.050 1.060 40,395 -0.03(-2.75%)
May 19, 2022 1.130 1.130 1.060 1.090 17,855 +0.06(+5.83%)
May 18, 2022 1.070 1.100 1.030 1.030 55,473 -0.07(-6.36%)
May 17, 2022 1.090 1.120 1.080 1.100 77,479 +0.04(+3.77%)
May 16, 2022 1.100 1.130 1.030 1.060 54,278 -0.05(-4.50%)
May 13, 2022 1.150 1.150 1.070 1.110 120,933 +0.00(+0.00%)
May 12, 2022 1.050 1.180 1.010 1.110 70,653 +0.05(+4.72%)
May 11, 2022 1.150 1.150 1.050 1.060 109,681 -0.03(-3.06%)
May 10, 2022 1.090 1.160 1.021 1.093 312,790 +0.03(+3.16%)
May 09, 2022 1.240 1.290 0.9800 1.060 544,039 -0.19(-15.20%)
May 06, 2022 1.490 1.490 1.130 1.250 191,804 -0.16(-11.35%)
May 05, 2022 1.480 1.530 1.410 1.410 100,516 -0.13(-8.44%)
May 04, 2022 1.490 1.540 1.470 1.540 92,655 +0.00(+0.00%)
May 03, 2022 1.550 1.550 1.520 1.540 18,598 +0.00(+0.00%)
May 02, 2022 1.510 1.550 1.500 1.540 64,263 +0.01(+0.65%)
Apr 29, 2022 1.610 1.610 1.510 1.530 170,679 -0.04(-2.55%)
Apr 28, 2022 1.570 1.570 1.509 1.570 200,947 +0.03(+1.95%)
Apr 27, 2022 1.620 1.620 1.460 1.540 155,508 +0.04(+2.67%)
Apr 26, 2022 1.480 1.500 1.440 1.500 91,815 +0.02(+1.35%)
Apr 25, 2022 1.440 1.500 1.411 1.480 92,218 -0.01(-0.67%)
Apr 22, 2022 1.490 1.542 1.400 1.490 302,828 +0.01(+0.68%)
Apr 21, 2022 1.520 1.580 1.480 1.480 211,802 -0.08(-5.13%)
Apr 20, 2022 1.550 1.600 1.510 1.560 161,154 +0.00(+0.00%)
Apr 19, 2022 1.470 1.590 1.470 1.560 123,250 +0.04(+2.63%)
Apr 18, 2022 1.490 1.540 1.440 1.520 136,438 +0.02(+1.33%)
Apr 14, 2022 1.440 1.520 1.440 1.500 126,751 +0.07(+4.90%)
Apr 13, 2022 1.440 1.490 1.430 1.430 38,631 -0.02(-1.38%)
Apr 12, 2022 1.470 1.500 1.430 1.450 64,117 +0.00(+0.00%)
Apr 11, 2022 1.430 1.460 1.420 1.450 30,695 -0.01(-0.68%)
Apr 08, 2022 1.420 1.490 1.420 1.460 73,033 +0.01(+0.69%)
Apr 07, 2022 1.440 1.500 1.410 1.450 181,338 +0.00(+0.00%)
Apr 06, 2022 1.480 1.510 1.445 1.450 111,586 -0.07(-4.61%)
Apr 05, 2022 1.570 1.570 1.500 1.520 39,166 -0.05(-3.18%)
Apr 04, 2022 1.600 1.600 1.501 1.570 189,172 +0.05(+3.29%)
Apr 01, 2022 1.540 1.570 1.480 1.520 182,778 +0.04(+2.70%)
Mar 31, 2022 1.550 1.557 1.430 1.480 336,501 -0.11(-6.92%)
Mar 30, 2022 1.460 1.619 1.450 1.590 275,244 +0.08(+5.30%)
Mar 29, 2022 1.480 1.560 1.440 1.510 407,023 +0.07(+4.86%)
Mar 28, 2022 1.450 1.510 1.400 1.440 320,788 -0.04(-2.70%)
Mar 25, 2022 1.550 1.592 1.450 1.480 572,106 -0.15(-9.20%)
Mar 24, 2022 1.650 1.700 1.550 1.630 1,073,209 -0.07(-4.12%)
Mar 23, 2022 1.520 1.770 1.430 1.700 2,496,624 +0.33(+24.09%)
Mar 22, 2022 1.330 1.370 1.257 1.370 466,890 +0.10(+7.87%)
Mar 21, 2022 1.410 1.460 1.225 1.270 558,476 -0.09(-6.62%)
Mar 18, 2022 1.100 1.440 1.100 1.360 1,559,289 +0.33(+32.04%)
Mar 17, 2022 1.000 1.090 0.9600 1.030 382,545 +0.01(+0.98%)
Mar 16, 2022 1.090 1.100 0.9800 1.020 651,391 +0.11(+12.08%)
Mar 15, 2022 0.9500 0.9787 0.9000 0.9101 328,486 -0.02(-2.45%)
Mar 14, 2022 1.110 1.110 0.9001 0.9330 753,749 -0.21(-18.16%)
Mar 11, 2022 1.390 1.390 1.120 1.140 450,071 -0.22(-16.18%)
Mar 10, 2022 1.380 1.380 1.321 1.360 237,725 -0.06(-4.23%)
Mar 09, 2022 1.460 1.460 1.310 1.420 189,316 +0.06(+4.41%)
Mar 08, 2022 1.380 1.390 1.341 1.360 83,132 -0.04(-2.75%)
Mar 07, 2022 1.410 1.452 1.370 1.399 195,967 -0.06(-3.96%)
Mar 04, 2022 1.550 1.550 1.410 1.456 150,293 -0.02(-1.61%)
Mar 03, 2022 1.620 1.620 1.470 1.480 123,742 -0.04(-2.63%)
Mar 02, 2022 1.550 1.570 1.520 1.520 111,501 -0.05(-3.18%)
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.