Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
Waterdrop Inc. (WDH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 45,100 |
| 25 Jul 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 29,600 |
| 24 Jul 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 67,400 |
| 23 Jul 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 65,200 |
| 22 Jul 2024 | 1.1400 | 1.1550 | 1.1100 | 1.1100 | 1.1100 | 83,700 |
| 19 Jul 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 97,700 |
| 18 Jul 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 47,300 |
| 17 Jul 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 75,200 |
| 16 Jul 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 49,900 |
| 15 Jul 2024 | 1.1700 | 1.1700 | 1.1050 | 1.1200 | 1.1200 | 86,000 |
| 12 Jul 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 265,100 |
| 11 Jul 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 447,700 |
| 10 Jul 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 455,000 |
| 09 Jul 2024 | 1.1500 | 1.2400 | 1.1450 | 1.1800 | 1.1800 | 608,400 |
| 08 Jul 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 322,200 |
| 05 Jul 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 353,900 |
| 03 Jul 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 399,400 |
| 02 Jul 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 364,000 |
| 01 Jul 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 311,100 |
| 28 Jun 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 578,700 |
| 27 Jun 2024 | 1.0900 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 503,500 |
| 26 Jun 2024 | 1.0900 | 1.1020 | 1.0200 | 1.0800 | 1.0800 | 860,300 |
| 25 Jun 2024 | 1.1500 | 1.1650 | 1.0800 | 1.0800 | 1.0800 | 497,800 |
| 24 Jun 2024 | 1.1600 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | 141,100 |
| 21 Jun 2024 | 1.2100 | 1.2100 | 1.0900 | 1.1700 | 1.1700 | 983,600 |
| 20 Jun 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 556,900 |
| 18 Jun 2024 | 1.2300 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 564,800 |
| 17 Jun 2024 | 1.1800 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 577,000 |
| 14 Jun 2024 | 1.2800 | 1.2900 | 1.0700 | 1.1800 | 1.1800 | 750,400 |
| 13 Jun 2024 | 1.3700 | 1.3850 | 1.2500 | 1.3100 | 1.3100 | 709,900 |
| 12 Jun 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 501,000 |
| 11 Jun 2024 | 1.3800 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 714,100 |
| 10 Jun 2024 | 1.4000 | 1.4000 | 1.3550 | 1.3900 | 1.3900 | 529,000 |
| 07 Jun 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 402,100 |
| 06 Jun 2024 | 1.4000 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | 451,500 |
| 05 Jun 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 727,500 |
| 04 Jun 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 358,100 |
| 03 Jun 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 435,200 |
| 31 May 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 249,300 |
| 30 May 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 503,300 |
| 29 May 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 402,300 |
| 28 May 2024 | 1.4600 | 1.4600 | 1.3000 | 1.3700 | 1.3700 | 747,400 |
| 24 May 2024 | 1.4400 | 1.4900 | 1.4230 | 1.4600 | 1.4600 | 423,100 |
| 23 May 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4600 | 1.4600 | 479,400 |
| 22 May 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 273,900 |
| 21 May 2024 | 1.2500 | 1.5300 | 1.2450 | 1.4600 | 1.4600 | 1,097,300 |
| 20 May 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 492,700 |
| 17 May 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 462,500 |
| 16 May 2024 | 1.1500 | 1.2800 | 1.1400 | 1.2500 | 1.2500 | 538,300 |
| 15 May 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 635,300 |
| 14 May 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 511,600 |
| 13 May 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 388,900 |
| 10 May 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 277,400 |
| 09 May 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 472,300 |
| 08 May 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 401,200 |
| 07 May 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 326,900 |
| 06 May 2024 | 1.1600 | 1.2080 | 1.1400 | 1.1800 | 1.1800 | 268,900 |
| 03 May 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 409,300 |
| 02 May 2024 | 1.1900 | 1.2000 | 1.1650 | 1.1800 | 1.1800 | 311,900 |
| 01 May 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 256,400 |
| 30 Apr 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 456,100 |
| 29 Apr 2024 | 1.1900 | 1.2150 | 1.1900 | 1.1900 | 1.1900 | 227,200 |
| 26 Apr 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 389,000 |
| 25 Apr 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 348,800 |
| 24 Apr 2024 | 1.2000 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 384,300 |
| 23 Apr 2024 | 1.2050 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 290,100 |
| 22 Apr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 477,700 |
| 19 Apr 2024 | 1.2000 | 1.2350 | 1.2000 | 1.2200 | 1.2200 | 358,900 |
| 18 Apr 2024 | 1.2300 | 1.2310 | 1.2090 | 1.2300 | 1.2300 | 243,700 |
| 17 Apr 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 223,200 |
| 16 Apr 2024 | 1.2100 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 437,000 |
| 15 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 566,300 |
| 12 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 482,400 |
| 11 Apr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 547,100 |
| 10 Apr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 452,200 |
| 09 Apr 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 470,000 |
| 08 Apr 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 365,400 |
| 05 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 404,900 |
| 04 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 399,200 |
| 03 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 288,100 |
| 02 Apr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 344,700 |
| 01 Apr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 278,200 |
| 28 Mar 2024 | 1.2700 | 1.3000 | 1.2250 | 1.2900 | 1.2900 | 342,000 |
| 27 Mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 421,200 |
| 26 Mar 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 789,600 |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 448,600 |
| 22 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 351,100 |
| 21 Mar 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 529,900 |
| 20 Mar 2024 | 1.2300 | 1.2700 | 1.1950 | 1.2700 | 1.2700 | 392,200 |
| 19 Mar 2024 | 1.1800 | 1.2390 | 1.1700 | 1.2300 | 1.2300 | 300,700 |
| 18 Mar 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 296,900 |
| 15 Mar 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 534,200 |
| 14 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 250,100 |
| 13 Mar 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 354,800 |
| 12 Mar 2024 | 1.2100 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 402,400 |
| 11 Mar 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 354,500 |
| 08 Mar 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 193,000 |
| 07 Mar 2024 | 1.2000 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 310,500 |
| 06 Mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 265,900 |
| 05 Mar 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 512,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.