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 )

1.080 -0.050 (-4.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 1.150 1.200 1.080 1.080 451,774 -0.06(-5.18%)
Dec 19, 2024 1.150 1.150 1.080 1.139 187,864 +0.01(+0.80%)
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 83,236 +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 83,373 +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%)
Nov 01, 2024 1.130 1.150 0.9700 1.120 156,412 -0.01(-0.88%)
Oct 31, 2024 1.140 1.140 1.120 1.130 73,670 +0.00(+0.00%)
Oct 30, 2024 1.140 1.160 1.130 1.130 109,727 -0.03(-2.59%)
Oct 29, 2024 1.140 1.170 1.140 1.160 108,920 +0.01(+0.87%)
Oct 28, 2024 1.140 1.170 1.140 1.150 180,431 +0.00(+0.00%)
Oct 25, 2024 1.160 1.170 1.110 1.150 180,551 -0.02(-1.71%)
Oct 24, 2024 1.160 1.170 1.140 1.170 19,869 +0.02(+1.74%)
Oct 23, 2024 1.160 1.160 1.140 1.150 41,762 -0.02(-1.71%)
Oct 22, 2024 1.170 1.180 1.130 1.170 134,181 +0.01(+0.86%)
Oct 21, 2024 1.160 1.180 1.130 1.160 158,552 -0.02(-1.69%)
Oct 18, 2024 1.250 1.250 1.150 1.180 239,981 +0.01(+0.85%)
Oct 17, 2024 1.160 1.179 1.120 1.170 180,864 +0.02(+1.74%)
Oct 16, 2024 1.130 1.160 1.100 1.150 234,754 +0.02(+1.77%)
Oct 15, 2024 1.260 1.260 1.120 1.130 279,602 -0.08(-6.61%)
Oct 14, 2024 1.240 1.270 1.190 1.210 1,099,499 -0.11(-8.33%)
Oct 11, 2024 1.200 1.330 1.200 1.320 327,117 +0.08(+6.45%)
Oct 10, 2024 1.210 1.250 1.191 1.240 171,856 +0.01(+0.80%)
Oct 09, 2024 1.260 1.260 1.220 1.230 334,426 -0.03(-2.34%)
Oct 08, 2024 1.230 1.284 1.191 1.260 226,212 -0.08(-5.88%)
Oct 07, 2024 1.338 1.348 1.279 1.338 487,180 +0.04(+3.03%)
Oct 04, 2024 1.260 1.309 1.220 1.299 469,138 +0.07(+5.60%)
Oct 03, 2024 1.161 1.240 1.151 1.230 554,648 +0.05(+4.17%)
Oct 02, 2024 1.220 1.270 1.171 1.181 930,940 +0.00(+0.00%)
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.