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

Waterdrop Inc. American Depositary Shares (each representing the right to (NY: WDH )

1.190 -0.010 (-0.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2025 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 24, 2025 1.180 1.200 1.180 1.190 59,741 -0.01(-0.42%)
Jan 23, 2025 1.190 1.200 1.180 1.195 63,074 +0.02(+1.27%)
Jan 22, 2025 1.190 1.207 1.170 1.180 66,473 -0.03(-2.48%)
Jan 21, 2025 1.220 1.230 1.180 1.210 164,224 +0.01(+0.83%)
Jan 17, 2025 1.190 1.220 1.170 1.200 233,020 +0.02(+2.13%)
Jan 16, 2025 1.160 1.190 1.160 1.175 55,815 +0.03(+2.62%)
Jan 15, 2025 1.120 1.151 1.110 1.145 44,339 +0.02(+2.23%)
Jan 14, 2025 1.140 1.170 1.120 1.120 81,978 -0.03(-2.61%)
Jan 13, 2025 1.180 1.180 1.140 1.150 171,069 -0.04(-3.36%)
Jan 10, 2025 1.170 1.210 1.160 1.190 167,795 +0.02(+1.71%)
Jan 08, 2025 1.170 1.190 1.170 1.170 69,657 -0.02(-1.68%)
Jan 07, 2025 1.170 1.200 1.168 1.190 70,428 +0.00(+0.00%)
Jan 06, 2025 1.170 1.190 1.150 1.190 242,665 +0.03(+2.59%)
Jan 03, 2025 1.190 1.190 1.145 1.160 96,228 -0.01(-0.85%)
Jan 02, 2025 1.180 1.200 1.150 1.170 104,730 -0.01(-0.85%)
Dec 31, 2024 1.180 0 +0.00(+0.00%)
Dec 30, 2024 1.190 1.220 1.160 1.180 3,933,203 +0.00(+0.00%)
Dec 27, 2024 1.210 1.240 1.160 1.180 295,431 -0.02(-1.67%)
Dec 26, 2024 1.180 1.250 1.180 1.200 303,682 +0.00(+0.00%)
Dec 24, 2024 1.250 1.250 1.180 1.200 291,280 -0.03(-2.44%)
Dec 23, 2024 1.140 1.300 1.140 1.230 607,152 +0.15(+13.89%)
Dec 20, 2024 1.150 1.200 1.080 1.080 452,608 -0.05(-4.85%)
Dec 19, 2024 1.150 1.150 1.080 1.135 184,393 +0.01(+0.44%)
Dec 18, 2024 1.150 1.150 1.090 1.130 181,397 -0.02(-1.74%)
Dec 17, 2024 1.150 1.150 1.080 1.150 214,405 +0.00(+0.00%)
Dec 16, 2024 1.160 1.160 1.130 1.150 165,639 -0.01(-0.86%)
Dec 13, 2024 1.180 1.185 1.160 1.160 45,229 -0.02(-1.69%)
Dec 12, 2024 1.180 1.240 1.180 1.180 145,163 -0.01(-0.84%)
Dec 11, 2024 1.210 1.210 1.110 1.190 355,472 -0.02(-1.65%)
Dec 10, 2024 1.180 1.230 1.140 1.210 225,843 +0.02(+1.68%)
Dec 09, 2024 1.190 1.210 1.130 1.190 338,408 +0.06(+5.31%)
Dec 06, 2024 1.130 1.150 1.110 1.130 83,804 +0.00(+0.00%)
Dec 05, 2024 1.140 1.140 1.110 1.130 83,148 +0.00(+0.00%)
Dec 04, 2024 1.150 1.150 1.120 1.130 60,757 -0.01(-0.88%)
Dec 03, 2024 1.140 1.150 1.120 1.140 65,371 +0.00(+0.00%)
Dec 02, 2024 1.140 1.140 1.110 1.140 85,255 +0.01(+0.88%)
Nov 29, 2024 1.110 1.140 1.080 1.130 78,909 +0.03(+2.73%)
Nov 27, 2024 1.130 1.130 1.060 1.100 91,535 -0.01(-0.90%)
Nov 26, 2024 1.120 1.130 1.080 1.110 54,755 +0.00(+0.00%)
Nov 25, 2024 1.080 1.120 1.080 1.110 19,682 +0.02(+1.83%)
Nov 22, 2024 1.110 1.120 1.090 1.090 34,511 -0.04(-3.54%)
Nov 21, 2024 1.150 1.150 1.100 1.130 17,739 -0.02(-1.74%)
Nov 20, 2024 1.130 1.150 1.110 1.150 83,372 +0.01(+0.88%)
Nov 19, 2024 1.130 1.140 1.120 1.140 46,479 +0.02(+1.79%)
Nov 18, 2024 1.160 1.160 1.110 1.120 143,771 -0.02(-1.75%)
Nov 15, 2024 1.120 1.150 1.100 1.140 72,944 +0.01(+0.88%)
Nov 14, 2024 1.110 1.140 1.110 1.130 56,888 +0.01(+0.89%)
Nov 13, 2024 1.120 1.150 1.110 1.120 46,954 -0.01(-0.88%)
Nov 12, 2024 1.140 1.140 1.100 1.130 117,978 -0.01(-0.88%)
Nov 11, 2024 1.130 1.160 1.077 1.140 332,401 +0.00(+0.00%)
Nov 08, 2024 1.140 1.170 1.100 1.140 166,892 -0.02(-1.72%)
Nov 07, 2024 1.200 1.200 1.120 1.160 151,017 -0.02(-1.69%)
Nov 06, 2024 1.140 1.190 1.130 1.180 245,908 +0.05(+4.42%)
Nov 05, 2024 1.120 1.150 1.110 1.130 244,984 -0.04(-3.42%)
Nov 04, 2024 1.140 1.200 1.050 1.170 339,531 +0.05(+4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.