Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,845.08 +13.69 (+0.36%) Dow
31,037.68 +69.86 (+0.23%) Nasdaq
11,361.85 +39.61 (+0.35%) BTC-USD
20,314.12 -247.97 (-1.21%) CMC Crypto 200
440.60 +5.08 (+1.17%)
Waterdrop Inc. (WDH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 1.3100 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 29,659 |
| 05 Jul 2022 | 1.2600 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 43,800 |
| 01 Jul 2022 | 1.2600 | 1.3340 | 1.2600 | 1.3000 | 1.3000 | 31,700 |
| 30 Jun 2022 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 50,200 |
| 29 Jun 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 51,100 |
| 28 Jun 2022 | 1.2900 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 121,300 |
| 27 Jun 2022 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 152,400 |
| 24 Jun 2022 | 1.2700 | 1.3800 | 1.2400 | 1.2800 | 1.2800 | 659,300 |
| 23 Jun 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 148,400 |
| 22 Jun 2022 | 1.3700 | 1.3800 | 1.2100 | 1.2700 | 1.2700 | 239,800 |
| 21 Jun 2022 | 1.4700 | 1.5300 | 1.3400 | 1.3600 | 1.3600 | 303,600 |
| 17 Jun 2022 | 1.4300 | 1.5000 | 1.4030 | 1.4900 | 1.4900 | 161,500 |
| 16 Jun 2022 | 1.5000 | 1.5400 | 1.3300 | 1.4000 | 1.4000 | 235,500 |
| 15 Jun 2022 | 1.7900 | 1.7900 | 1.4460 | 1.5200 | 1.5200 | 1,109,400 |
| 14 Jun 2022 | 1.5500 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 524,900 |
| 13 Jun 2022 | 1.3300 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 368,800 |
| 10 Jun 2022 | 1.2800 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 104,300 |
| 09 Jun 2022 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 31,700 |
| 08 Jun 2022 | 1.2200 | 1.4000 | 1.2200 | 1.2200 | 1.2200 | 202,800 |
| 07 Jun 2022 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 44,200 |
| 06 Jun 2022 | 1.2400 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 91,200 |
| 03 Jun 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 13,600 |
| 02 Jun 2022 | 1.1700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 56,400 |
| 01 Jun 2022 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 47,800 |
| 31 May 2022 | 1.1200 | 1.2700 | 1.1200 | 1.2000 | 1.2000 | 94,700 |
| 27 May 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 7,800 |
| 26 May 2022 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 28,200 |
| 25 May 2022 | 1.0500 | 1.0850 | 1.0300 | 1.0700 | 1.0700 | 81,500 |
| 24 May 2022 | 1.0900 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 100,600 |
| 23 May 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 24,700 |
| 20 May 2022 | 1.0600 | 1.1190 | 1.0500 | 1.0600 | 1.0600 | 40,500 |
| 19 May 2022 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 17,900 |
| 18 May 2022 | 1.0700 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 55,500 |
| 17 May 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 77,500 |
| 16 May 2022 | 1.1000 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 54,300 |
| 13 May 2022 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 120,900 |
| 12 May 2022 | 1.0500 | 1.1800 | 1.0100 | 1.1100 | 1.1100 | 70,700 |
| 11 May 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 109,700 |
| 10 May 2022 | 1.0900 | 1.1600 | 1.0210 | 1.0940 | 1.0940 | 312,800 |
| 09 May 2022 | 1.2400 | 1.2900 | 0.9800 | 1.0600 | 1.0600 | 544,000 |
| 06 May 2022 | 1.4900 | 1.4900 | 1.1300 | 1.2500 | 1.2500 | 191,800 |
| 05 May 2022 | 1.4800 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 100,500 |
| 04 May 2022 | 1.4900 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 92,700 |
| 03 May 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 18,600 |
| 02 May 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 64,600 |
| 29 Apr 2022 | 1.6100 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 170,700 |
| 28 Apr 2022 | 1.5700 | 1.5700 | 1.5090 | 1.5700 | 1.5700 | 200,800 |
| 27 Apr 2022 | 1.6200 | 1.6200 | 1.4600 | 1.5400 | 1.5400 | 155,500 |
| 26 Apr 2022 | 1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 91,800 |
| 25 Apr 2022 | 1.4400 | 1.5000 | 1.4110 | 1.4800 | 1.4800 | 92,100 |
| 22 Apr 2022 | 1.4900 | 1.5420 | 1.4000 | 1.4900 | 1.4900 | 302,800 |
| 21 Apr 2022 | 1.5200 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 211,800 |
| 20 Apr 2022 | 1.5500 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 161,000 |
| 19 Apr 2022 | 1.4700 | 1.5900 | 1.4700 | 1.5600 | 1.5600 | 123,200 |
| 18 Apr 2022 | 1.4900 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 136,400 |
| 14 Apr 2022 | 1.4400 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 126,800 |
| 13 Apr 2022 | 1.4400 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 38,600 |
| 12 Apr 2022 | 1.4700 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 64,100 |
| 11 Apr 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 30,700 |
| 08 Apr 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 73,000 |
| 07 Apr 2022 | 1.4400 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 181,100 |
| 06 Apr 2022 | 1.4800 | 1.5100 | 1.4450 | 1.4500 | 1.4500 | 111,600 |
| 05 Apr 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 39,200 |
| 04 Apr 2022 | 1.6000 | 1.6000 | 1.5010 | 1.5700 | 1.5700 | 189,200 |
| 01 Apr 2022 | 1.5400 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 182,800 |
| 31 Mar 2022 | 1.5500 | 1.5570 | 1.4300 | 1.4800 | 1.4800 | 336,500 |
| 30 Mar 2022 | 1.4600 | 1.6190 | 1.4500 | 1.5900 | 1.5900 | 275,500 |
| 29 Mar 2022 | 1.4800 | 1.5600 | 1.4400 | 1.5100 | 1.5100 | 407,000 |
| 28 Mar 2022 | 1.4500 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 320,800 |
| 25 Mar 2022 | 1.5500 | 1.5920 | 1.4500 | 1.4800 | 1.4800 | 570,900 |
| 24 Mar 2022 | 1.6500 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 1,073,200 |
| 23 Mar 2022 | 1.5200 | 1.7700 | 1.4300 | 1.7000 | 1.7000 | 2,497,800 |
| 22 Mar 2022 | 1.3300 | 1.3700 | 1.2570 | 1.3700 | 1.3700 | 466,900 |
| 21 Mar 2022 | 1.4100 | 1.4600 | 1.2250 | 1.2700 | 1.2700 | 558,500 |
| 18 Mar 2022 | 1.1000 | 1.4400 | 1.1000 | 1.3600 | 1.3600 | 1,559,300 |
| 17 Mar 2022 | 1.0000 | 1.0900 | 0.9600 | 1.0300 | 1.0300 | 382,500 |
| 16 Mar 2022 | 1.0900 | 1.1000 | 0.9800 | 1.0200 | 1.0200 | 651,400 |
| 15 Mar 2022 | 0.9500 | 0.9790 | 0.9000 | 0.9100 | 0.9100 | 328,500 |
| 14 Mar 2022 | 1.1100 | 1.1100 | 0.9000 | 0.9330 | 0.9330 | 754,500 |
| 11 Mar 2022 | 1.3900 | 1.3900 | 1.1200 | 1.1400 | 1.1400 | 449,900 |
| 10 Mar 2022 | 1.3800 | 1.3800 | 1.3210 | 1.3600 | 1.3600 | 237,700 |
| 09 Mar 2022 | 1.4600 | 1.4600 | 1.3100 | 1.4200 | 1.4200 | 189,300 |
| 08 Mar 2022 | 1.3800 | 1.3900 | 1.3410 | 1.3600 | 1.3600 | 83,500 |
| 07 Mar 2022 | 1.4100 | 1.4520 | 1.3700 | 1.3990 | 1.3990 | 196,300 |
| 04 Mar 2022 | 1.5500 | 1.5500 | 1.4100 | 1.4560 | 1.4560 | 150,300 |
| 03 Mar 2022 | 1.6200 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 124,100 |
| 02 Mar 2022 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 111,500 |
| 01 Mar 2022 | 1.6400 | 1.6400 | 1.5550 | 1.5700 | 1.5700 | 105,700 |
| 28 Feb 2022 | 1.5300 | 1.6250 | 1.5100 | 1.5900 | 1.5900 | 145,000 |
| 25 Feb 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5860 | 1.5860 | 64,100 |
| 24 Feb 2022 | 1.4200 | 1.6000 | 1.4200 | 1.5960 | 1.5960 | 407,600 |
| 23 Feb 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 107,300 |
| 22 Feb 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 132,500 |
| 18 Feb 2022 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 261,000 |
| 17 Feb 2022 | 1.6000 | 1.6300 | 1.5800 | 1.5850 | 1.5850 | 141,600 |
| 16 Feb 2022 | 1.5900 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 128,600 |
| 15 Feb 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 248,100 |
| 14 Feb 2022 | 1.5200 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 167,000 |
| 11 Feb 2022 | 1.5800 | 1.6450 | 1.5000 | 1.5400 | 1.5400 | 249,000 |
| 10 Feb 2022 | 1.5800 | 1.6770 | 1.5700 | 1.6100 | 1.6100 | 341,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
