Skip to main content

Waterdrop Inc ADR (NY: WDH )

1.230 -0.010 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.230 1.230 1.150 1.230 564,858 -0.01(-0.81%)
Jun 17, 2024 1.180 1.240 1.120 1.240 576,986 +0.06(+5.08%)
Jun 14, 2024 1.280 1.290 1.070 1.180 750,368 -0.13(-9.92%)
Jun 13, 2024 1.370 1.385 1.250 1.310 709,921 -0.08(-5.76%)
Jun 12, 2024 1.420 1.430 1.360 1.390 500,959 -0.01(-0.71%)
Jun 11, 2024 1.380 1.400 1.330 1.400 714,103 +0.01(+0.72%)
Jun 10, 2024 1.400 1.400 1.355 1.390 529,016 +0.00(+0.00%)
Jun 07, 2024 1.370 1.390 1.360 1.390 402,061 -0.01(-0.71%)
Jun 06, 2024 1.400 1.400 1.345 1.400 451,494 +0.01(+0.72%)
Jun 05, 2024 1.430 1.430 1.340 1.390 727,478 +0.01(+0.72%)
Jun 04, 2024 1.370 1.400 1.370 1.380 358,121 +0.02(+1.47%)
Jun 03, 2024 1.420 1.430 1.350 1.360 435,171 -0.02(-1.45%)
May 31, 2024 1.330 1.380 1.300 1.380 249,277 +0.01(+0.73%)
May 30, 2024 1.380 1.380 1.320 1.370 503,337 -0.01(-0.72%)
May 29, 2024 1.330 1.400 1.320 1.380 402,324 +0.01(+0.73%)
May 28, 2024 1.460 1.460 1.300 1.370 747,394 -0.09(-6.16%)
May 24, 2024 1.440 1.490 1.423 1.460 423,116 +0.00(+0.00%)
May 23, 2024 1.430 1.490 1.370 1.460 479,353 +0.00(+0.00%)
May 22, 2024 1.470 1.500 1.450 1.460 273,870 +0.00(+0.00%)
May 21, 2024 1.250 1.530 1.245 1.460 1,097,311 +0.19(+14.96%)
May 20, 2024 1.290 1.290 1.220 1.270 492,675 +0.01(+0.79%)
May 17, 2024 1.230 1.280 1.210 1.260 462,513 +0.01(+0.80%)
May 16, 2024 1.150 1.280 1.140 1.250 538,278 +0.10(+8.70%)
May 15, 2024 1.200 1.200 1.140 1.150 635,272 -0.03(-2.54%)
May 14, 2024 1.190 1.210 1.160 1.180 511,625 -0.01(-0.84%)
May 13, 2024 1.180 1.210 1.160 1.190 388,877 +0.01(+0.85%)
May 10, 2024 1.160 1.200 1.140 1.180 277,431 +0.01(+0.85%)
May 09, 2024 1.160 1.190 1.140 1.170 472,322 -0.01(-0.85%)
May 08, 2024 1.170 1.190 1.150 1.180 401,166 +0.01(+0.85%)
May 07, 2024 1.200 1.200 1.150 1.170 326,942 -0.01(-0.85%)
May 06, 2024 1.160 1.208 1.140 1.180 268,893 +0.02(+1.72%)
May 03, 2024 1.180 1.180 1.130 1.160 409,308 -0.02(-1.69%)
May 02, 2024 1.190 1.200 1.165 1.180 311,853 +0.02(+1.72%)
May 01, 2024 1.180 1.210 1.160 1.160 256,422 -0.04(-3.33%)
Apr 30, 2024 1.190 1.220 1.150 1.200 456,100 +0.01(+0.84%)
Apr 29, 2024 1.190 1.215 1.190 1.190 227,153 -0.01(-0.83%)
Apr 26, 2024 1.190 1.220 1.190 1.200 388,952 +0.00(+0.00%)
Apr 25, 2024 1.180 1.220 1.170 1.200 348,806 +0.00(+0.00%)
Apr 24, 2024 1.200 1.215 1.170 1.200 384,346 +0.01(+0.84%)
Apr 23, 2024 1.200 1.215 1.170 1.190 290,074 +0.00(+0.00%)
Apr 22, 2024 1.240 1.240 1.150 1.190 477,715 -0.03(-2.46%)
Apr 19, 2024 1.200 1.235 1.200 1.220 358,864 -0.01(-0.81%)
Apr 18, 2024 1.230 1.231 1.209 1.230 243,665 +0.04(+3.36%)
Apr 17, 2024 1.161 1.200 1.142 1.190 230,712 +0.02(+1.65%)
Apr 16, 2024 1.171 1.190 1.103 1.171 451,723 +0.00(+0.00%)
Apr 15, 2024 1.200 1.219 1.180 1.171 585,423 -0.04(-3.20%)
Apr 12, 2024 1.229 1.238 1.209 1.209 498,617 -0.03(-2.34%)
Apr 11, 2024 1.238 1.258 1.200 1.238 565,488 +0.00(+0.00%)
Apr 10, 2024 1.229 1.258 1.219 1.238 467,349 -0.02(-1.54%)
Apr 09, 2024 1.238 1.258 1.209 1.258 485,842 +0.01(+0.77%)
Apr 08, 2024 1.229 1.248 1.209 1.248 377,727 +0.02(+1.57%)
Apr 05, 2024 1.209 1.258 1.209 1.229 418,545 -0.02(-1.55%)
Apr 04, 2024 1.209 1.258 1.209 1.248 412,576 +0.01(+0.78%)
Apr 03, 2024 1.219 1.248 1.209 1.238 297,747 -0.01(-0.78%)
Apr 02, 2024 1.238 1.258 1.200 1.248 356,262 +0.00(+0.00%)
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.