Singapore markets open in 4 hours 18 minutes

Waterdrop Inc. (WDH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.3700+0.0600 (+4.58%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20221.31001.37001.32001.37001.370029,659
05 Jul 20221.26001.33001.25001.31001.310043,800
01 Jul 20221.26001.33401.26001.30001.300031,700
30 Jun 20221.27001.30001.27001.28001.280050,200
29 Jun 20221.24001.30001.24001.29001.290051,100
28 Jun 20221.29001.31001.25001.25001.2500121,300
27 Jun 20221.33001.33001.25001.29001.2900152,400
24 Jun 20221.27001.38001.24001.28001.2800659,300
23 Jun 20221.22001.25001.21001.22001.2200148,400
22 Jun 20221.37001.38001.21001.27001.2700239,800
21 Jun 20221.47001.53001.34001.36001.3600303,600
17 Jun 20221.43001.50001.40301.49001.4900161,500
16 Jun 20221.50001.54001.33001.40001.4000235,500
15 Jun 20221.79001.79001.44601.52001.52001,109,400
14 Jun 20221.55001.64001.51001.59001.5900524,900
13 Jun 20221.33001.41001.28001.41001.4100368,800
10 Jun 20221.28001.35001.25001.30001.3000104,300
09 Jun 20221.20001.26001.20001.25001.250031,700
08 Jun 20221.22001.40001.22001.22001.2200202,800
07 Jun 20221.22001.26001.22001.22001.220044,200
06 Jun 20221.24001.30001.20001.23001.230091,200
03 Jun 20221.21001.24001.20001.20001.200013,600
02 Jun 20221.17001.28001.17001.23001.230056,400
01 Jun 20221.21001.21001.14001.18001.180047,800
31 May 20221.12001.27001.12001.20001.200094,700
27 May 20221.10001.12001.09001.11001.11007,800
26 May 20221.04001.10001.04001.08001.080028,200
25 May 20221.05001.08501.03001.07001.070081,500
24 May 20221.09001.10001.03001.06001.0600100,600
23 May 20221.06001.10001.06001.08001.080024,700
20 May 20221.06001.11901.05001.06001.060040,500
19 May 20221.13001.13001.06001.09001.090017,900
18 May 20221.07001.10001.03001.03001.030055,500
17 May 20221.09001.12001.08001.10001.100077,500
16 May 20221.10001.13001.03001.06001.060054,300
13 May 20221.15001.15001.07001.11001.1100120,900
12 May 20221.05001.18001.01001.11001.110070,700
11 May 20221.15001.15001.05001.06001.0600109,700
10 May 20221.09001.16001.02101.09401.0940312,800
09 May 20221.24001.29000.98001.06001.0600544,000
06 May 20221.49001.49001.13001.25001.2500191,800
05 May 20221.48001.53001.41001.41001.4100100,500
04 May 20221.49001.54001.47001.54001.540092,700
03 May 20221.55001.55001.52001.54001.540018,600
02 May 20221.51001.55001.50001.54001.540064,600
29 Apr 20221.61001.61001.51001.53001.5300170,700
28 Apr 20221.57001.57001.50901.57001.5700200,800
27 Apr 20221.62001.62001.46001.54001.5400155,500
26 Apr 20221.48001.50001.44001.50001.500091,800
25 Apr 20221.44001.50001.41101.48001.480092,100
22 Apr 20221.49001.54201.40001.49001.4900302,800
21 Apr 20221.52001.58001.48001.48001.4800211,800
20 Apr 20221.55001.60001.51001.56001.5600161,000
19 Apr 20221.47001.59001.47001.56001.5600123,200
18 Apr 20221.49001.54001.44001.52001.5200136,400
14 Apr 20221.44001.52001.44001.50001.5000126,800
13 Apr 20221.44001.49001.43001.43001.430038,600
12 Apr 20221.47001.50001.43001.45001.450064,100
11 Apr 20221.43001.46001.42001.45001.450030,700
08 Apr 20221.42001.49001.42001.46001.460073,000
07 Apr 20221.44001.50001.41001.45001.4500181,100
06 Apr 20221.48001.51001.44501.45001.4500111,600
05 Apr 20221.57001.57001.50001.52001.520039,200
04 Apr 20221.60001.60001.50101.57001.5700189,200
01 Apr 20221.54001.57001.48001.52001.5200182,800
31 Mar 20221.55001.55701.43001.48001.4800336,500
30 Mar 20221.46001.61901.45001.59001.5900275,500
29 Mar 20221.48001.56001.44001.51001.5100407,000
28 Mar 20221.45001.51001.40001.44001.4400320,800
25 Mar 20221.55001.59201.45001.48001.4800570,900
24 Mar 20221.65001.70001.55001.63001.63001,073,200
23 Mar 20221.52001.77001.43001.70001.70002,497,800
22 Mar 20221.33001.37001.25701.37001.3700466,900
21 Mar 20221.41001.46001.22501.27001.2700558,500
18 Mar 20221.10001.44001.10001.36001.36001,559,300
17 Mar 20221.00001.09000.96001.03001.0300382,500
16 Mar 20221.09001.10000.98001.02001.0200651,400
15 Mar 20220.95000.97900.90000.91000.9100328,500
14 Mar 20221.11001.11000.90000.93300.9330754,500
11 Mar 20221.39001.39001.12001.14001.1400449,900
10 Mar 20221.38001.38001.32101.36001.3600237,700
09 Mar 20221.46001.46001.31001.42001.4200189,300
08 Mar 20221.38001.39001.34101.36001.360083,500
07 Mar 20221.41001.45201.37001.39901.3990196,300
04 Mar 20221.55001.55001.41001.45601.4560150,300
03 Mar 20221.62001.62001.47001.48001.4800124,100
02 Mar 20221.55001.57001.52001.52001.5200111,500
01 Mar 20221.64001.64001.55501.57001.5700105,700
28 Feb 20221.53001.62501.51001.59001.5900145,000
25 Feb 20221.57001.59001.56001.58601.586064,100
24 Feb 20221.42001.60001.42001.59601.5960407,600
23 Feb 20221.59001.59001.54001.56001.5600107,300
22 Feb 20221.51001.58001.49001.56001.5600132,500
18 Feb 20221.60001.60001.50001.54001.5400261,000
17 Feb 20221.60001.63001.58001.58501.5850141,600
16 Feb 20221.59001.65001.57001.60001.6000128,600
15 Feb 20221.58001.59001.54001.59001.5900248,100
14 Feb 20221.52001.60001.50001.56001.5600167,000
11 Feb 20221.58001.64501.50001.54001.5400249,000
10 Feb 20221.58001.67701.57001.61001.6100341,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...