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

Waterdrop Inc ADR (NY: WDH )

1.100 -0.010 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 1.250 1.250 1.142 1.181 219,698 +0.00(+0.00%)
Sep 30, 2024 1.230 1.299 1.161 1.181 614,428 +0.02(+1.69%)
Sep 27, 2024 1.151 1.181 1.122 1.161 254,448 +0.05(+4.43%)
Sep 26, 2024 1.122 1.122 1.043 1.112 312,258 +0.07(+6.60%)
Sep 25, 2024 1.063 1.073 1.023 1.043 112,969 -0.04(-3.64%)
Sep 24, 2024 1.073 1.102 1.043 1.083 297,864 +0.06(+5.77%)
Sep 23, 2024 1.014 1.023 1.004 1.023 35,810 -0.01(-0.95%)
Sep 20, 2024 1.004 1.033 1.004 1.033 27,913 +0.01(+0.96%)
Sep 19, 2024 1.043 1.043 0.9940 1.023 125,753 +0.02(+1.96%)
Sep 18, 2024 0.9940 1.014 0.9940 1.004 31,067 +0.00(+0.00%)
Sep 17, 2024 1.033 1.033 1.004 1.004 102,506 +0.00(+0.00%)
Sep 16, 2024 1.004 1.023 1.004 1.004 86,360 -0.02(-1.92%)
Sep 13, 2024 1.053 1.053 1.004 1.023 42,879 +0.00(+0.00%)
Sep 12, 2024 1.023 1.063 1.023 1.023 60,286 -0.01(-0.95%)
Sep 11, 2024 1.033 1.043 1.023 1.033 38,904 -0.01(-0.94%)
Sep 10, 2024 1.092 1.092 0.9940 1.043 160,944 -0.02(-1.85%)
Sep 09, 2024 1.073 1.073 1.043 1.063 43,459 -0.02(-1.82%)
Sep 06, 2024 1.073 1.112 1.063 1.083 104,960 -0.01(-0.90%)
Sep 05, 2024 1.122 1.122 1.043 1.092 92,408 -0.01(-0.89%)
Sep 04, 2024 1.063 1.102 1.033 1.102 151,619 +0.06(+5.66%)
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.