Waterdrop Inc ADR (NY: WDH )

1.320 +0.070 (+5.60%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.280 1.330 1.240 1.320 461,692 +0.07(+5.60%)
Oct 03, 2024 1.180 1.260 1.170 1.250 545,845 +0.05(+4.17%)
Oct 02, 2024 1.240 1.290 1.190 1.200 916,164 +0.00(+0.00%)
Oct 01, 2024 1.270 1.270 1.160 1.200 216,211 +0.00(+0.00%)
Sep 30, 2024 1.250 1.320 1.180 1.200 604,676 +0.02(+1.69%)
Sep 27, 2024 1.170 1.200 1.140 1.180 250,410 +0.05(+4.42%)
Sep 26, 2024 1.140 1.140 1.060 1.130 307,302 +0.07(+6.60%)
Sep 25, 2024 1.080 1.090 1.040 1.060 111,176 -0.04(-3.64%)
Sep 24, 2024 1.090 1.120 1.060 1.100 293,136 +0.06(+5.77%)
Sep 23, 2024 1.030 1.040 1.020 1.040 35,242 -0.01(-0.95%)
Sep 20, 2024 1.020 1.050 1.020 1.050 27,470 +0.01(+0.96%)
Sep 19, 2024 1.060 1.060 1.010 1.040 123,757 +0.02(+1.96%)
Sep 18, 2024 1.010 1.030 1.010 1.020 30,574 +0.00(+0.00%)
Sep 17, 2024 1.050 1.050 1.020 1.020 100,879 +0.00(+0.00%)
Sep 16, 2024 1.020 1.040 1.020 1.020 84,990 -0.02(-1.92%)
Sep 13, 2024 1.070 1.070 1.020 1.040 42,199 +0.00(+0.00%)
Sep 12, 2024 1.040 1.080 1.040 1.040 59,330 -0.01(-0.95%)
Sep 11, 2024 1.050 1.060 1.040 1.050 38,287 -0.01(-0.94%)
Sep 10, 2024 1.110 1.110 1.010 1.060 158,390 -0.02(-1.85%)
Sep 09, 2024 1.090 1.090 1.060 1.080 42,770 -0.02(-1.82%)
Sep 06, 2024 1.090 1.130 1.080 1.100 103,294 -0.01(-0.90%)
Sep 05, 2024 1.140 1.140 1.060 1.110 90,942 -0.01(-0.89%)
Sep 04, 2024 1.080 1.120 1.050 1.120 149,213 +0.06(+5.66%)
Sep 03, 2024 1.050 1.060 1.040 1.060 34,890 +0.01(+0.95%)
Aug 30, 2024 1.050 1.060 1.040 1.050 42,472 +0.00(+0.00%)
Aug 29, 2024 1.040 1.070 1.040 1.050 34,281 +0.00(+0.00%)
Aug 28, 2024 1.050 1.070 1.040 1.050 10,591 -0.01(-0.94%)
Aug 27, 2024 1.080 1.080 1.040 1.060 33,033 +0.00(+0.00%)
Aug 26, 2024 1.040 1.070 1.040 1.060 44,825 +0.01(+0.95%)
Aug 23, 2024 1.080 1.080 1.050 1.050 86,369 +0.00(+0.00%)
Aug 22, 2024 1.050 1.070 1.010 1.050 70,281 +0.02(+1.94%)
Aug 21, 2024 1.020 1.040 1.020 1.030 52,591 +0.01(+0.98%)
Aug 20, 2024 1.030 1.050 1.020 1.020 98,276 -0.02(-1.92%)
Aug 19, 2024 1.010 1.080 1.010 1.040 94,870 +0.02(+1.96%)
Aug 16, 2024 1.010 1.040 1.010 1.020 87,102 +0.00(+0.00%)
Aug 15, 2024 1.050 1.050 1.020 1.020 91,063 +0.01(+0.99%)
Aug 14, 2024 1.020 1.020 1.000 1.010 38,976 +0.00(+0.00%)
Aug 13, 2024 1.000 1.030 0.9900 1.010 81,402 +0.01(+1.00%)
Aug 12, 2024 1.010 1.040 1.000 1.000 53,362 -0.02(-1.96%)
Aug 09, 2024 1.010 1.049 1.010 1.020 20,317 +0.01(+0.99%)
Aug 08, 2024 1.050 1.050 1.010 1.010 33,117 -0.01(-0.98%)
Aug 07, 2024 1.010 1.060 1.010 1.020 72,298 +0.02(+2.00%)
Aug 06, 2024 1.060 1.070 1.000 1.000 127,161 -0.05(-4.76%)
Aug 05, 2024 1.070 1.080 0.9702 1.050 192,700 -0.03(-2.78%)
Aug 02, 2024 1.100 1.110 1.080 1.080 92,719 -0.02(-1.82%)
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.