Singapore markets open in 4 hours 23 minutes
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
27,969.68 -121.26 (-0.43%) CMC Crypto 200
606.85 +7.18 (+1.20%)
Waterdrop Inc. (WDH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 3.0100 | 3.0300 | 2.7300 | 2.9900 | 2.9900 | 1,244,814 |
| 17 Mar 2023 | 2.8800 | 3.0600 | 2.8400 | 3.0400 | 3.0400 | 709,000 |
| 16 Mar 2023 | 2.8300 | 2.9800 | 2.8100 | 2.9300 | 2.9300 | 856,000 |
| 15 Mar 2023 | 2.8100 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 988,800 |
| 14 Mar 2023 | 2.9500 | 3.0000 | 2.8200 | 2.9000 | 2.9000 | 806,100 |
| 13 Mar 2023 | 2.8900 | 2.9800 | 2.8600 | 2.9600 | 2.9600 | 690,700 |
| 10 Mar 2023 | 2.8400 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 506,200 |
| 09 Mar 2023 | 2.7900 | 2.9090 | 2.7350 | 2.7900 | 2.7900 | 902,400 |
| 08 Mar 2023 | 2.8600 | 2.9400 | 2.7900 | 2.8300 | 2.8300 | 900,200 |
| 07 Mar 2023 | 2.9300 | 3.0400 | 2.8000 | 2.8600 | 2.8600 | 970,900 |
| 06 Mar 2023 | 3.0500 | 3.0550 | 2.9400 | 3.0100 | 3.0100 | 764,500 |
| 03 Mar 2023 | 3.0500 | 3.1000 | 3.0000 | 3.0400 | 3.0400 | 500,600 |
| 02 Mar 2023 | 3.0300 | 3.0910 | 3.0030 | 3.0400 | 3.0400 | 496,000 |
| 01 Mar 2023 | 3.0600 | 3.2500 | 2.9900 | 3.0300 | 3.0300 | 1,095,500 |
| 28 Feb 2023 | 3.0300 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 658,300 |
| 27 Feb 2023 | 3.0600 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 685,100 |
| 24 Feb 2023 | 2.9500 | 3.1000 | 2.9500 | 3.0600 | 3.0600 | 729,300 |
| 23 Feb 2023 | 3.0600 | 3.1900 | 3.0050 | 3.0400 | 3.0400 | 1,053,800 |
| 22 Feb 2023 | 2.9500 | 3.0950 | 2.9500 | 3.0400 | 3.0400 | 780,600 |
| 21 Feb 2023 | 3.0200 | 3.0800 | 2.9200 | 2.9700 | 2.9700 | 769,700 |
| 17 Feb 2023 | 3.0000 | 3.0940 | 2.9300 | 3.0700 | 3.0700 | 914,000 |
| 16 Feb 2023 | 2.9900 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 642,600 |
| 15 Feb 2023 | 3.0600 | 3.0950 | 2.9700 | 3.0400 | 3.0400 | 465,900 |
| 14 Feb 2023 | 2.8200 | 3.0700 | 2.8100 | 3.0100 | 3.0100 | 515,300 |
| 13 Feb 2023 | 2.8900 | 3.0400 | 2.7800 | 2.8500 | 2.8500 | 897,900 |
| 10 Feb 2023 | 3.0400 | 3.1100 | 2.8800 | 2.9000 | 2.9000 | 1,228,900 |
| 09 Feb 2023 | 3.1100 | 3.1400 | 2.9850 | 3.0500 | 3.0500 | 927,300 |
| 08 Feb 2023 | 3.1100 | 3.2800 | 2.9800 | 3.0500 | 3.0500 | 1,145,400 |
| 07 Feb 2023 | 3.0800 | 3.1400 | 2.9800 | 3.0500 | 3.0500 | 847,700 |
| 06 Feb 2023 | 3.0600 | 3.1100 | 2.9600 | 3.0500 | 3.0500 | 658,000 |
| 03 Feb 2023 | 3.2800 | 3.3000 | 3.0100 | 3.1100 | 3.1100 | 822,100 |
| 02 Feb 2023 | 3.1900 | 3.2900 | 3.1200 | 3.2900 | 3.2900 | 899,700 |
| 01 Feb 2023 | 3.0700 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 590,100 |
| 31 Jan 2023 | 3.0000 | 3.2000 | 2.9100 | 3.1500 | 3.1500 | 634,200 |
| 30 Jan 2023 | 2.9500 | 3.0100 | 2.7600 | 2.9900 | 2.9900 | 576,100 |
| 27 Jan 2023 | 3.0300 | 3.1250 | 2.9800 | 3.0000 | 3.0000 | 674,400 |
| 26 Jan 2023 | 2.9900 | 3.1200 | 2.9550 | 3.1000 | 3.1000 | 657,500 |
| 25 Jan 2023 | 3.0000 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 596,700 |
| 24 Jan 2023 | 3.0500 | 3.0600 | 2.9200 | 3.0200 | 3.0200 | 767,800 |
| 23 Jan 2023 | 3.2600 | 3.2600 | 2.9700 | 3.0600 | 3.0600 | 973,900 |
| 20 Jan 2023 | 3.0200 | 3.2900 | 2.9300 | 3.2800 | 3.2800 | 1,945,100 |
| 19 Jan 2023 | 2.9200 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 561,000 |
| 18 Jan 2023 | 2.9600 | 3.0200 | 2.8700 | 3.0000 | 3.0000 | 693,300 |
| 17 Jan 2023 | 3.1300 | 3.1300 | 2.9500 | 2.9500 | 2.9500 | 540,900 |
| 13 Jan 2023 | 3.1300 | 3.3000 | 3.0000 | 3.1900 | 3.1900 | 1,098,100 |
| 12 Jan 2023 | 2.9300 | 3.1700 | 2.9300 | 3.1300 | 3.1300 | 616,500 |
| 11 Jan 2023 | 3.0300 | 3.1500 | 2.9100 | 2.9700 | 2.9700 | 1,062,200 |
| 10 Jan 2023 | 3.1300 | 3.2150 | 3.0000 | 3.0900 | 3.0900 | 595,500 |
| 09 Jan 2023 | 3.2800 | 3.2880 | 3.0400 | 3.1300 | 3.1300 | 590,500 |
| 06 Jan 2023 | 3.0500 | 3.3100 | 2.9000 | 3.3000 | 3.3000 | 1,051,800 |
| 05 Jan 2023 | 3.2400 | 3.2800 | 3.0000 | 3.1200 | 3.1200 | 793,900 |
| 04 Jan 2023 | 3.2200 | 3.3400 | 3.1500 | 3.3000 | 3.3000 | 684,400 |
| 03 Jan 2023 | 3.2200 | 3.3100 | 2.9400 | 3.2400 | 3.2400 | 839,500 |
| 30 Dec 2022 | 3.0800 | 3.3300 | 2.9200 | 3.3300 | 3.3300 | 1,547,100 |
| 29 Dec 2022 | 2.9800 | 3.3600 | 2.8000 | 3.3600 | 3.3600 | 1,447,600 |
| 28 Dec 2022 | 3.2700 | 3.2700 | 2.8200 | 3.0500 | 3.0500 | 818,700 |
| 27 Dec 2022 | 3.0300 | 3.3000 | 2.7500 | 3.2600 | 3.2600 | 1,342,800 |
| 23 Dec 2022 | 2.8100 | 3.2000 | 2.6300 | 3.0500 | 3.0500 | 1,719,900 |
| 22 Dec 2022 | 2.4400 | 2.8100 | 2.3500 | 2.7800 | 2.7800 | 879,800 |
| 21 Dec 2022 | 2.2800 | 2.5000 | 2.2000 | 2.4900 | 2.4900 | 767,900 |
| 20 Dec 2022 | 2.2600 | 2.2800 | 2.1300 | 2.2800 | 2.2800 | 157,700 |
| 19 Dec 2022 | 2.1900 | 2.3000 | 2.1900 | 2.2600 | 2.2600 | 393,700 |
| 16 Dec 2022 | 2.1100 | 2.2300 | 2.1000 | 2.1900 | 2.1900 | 316,600 |
| 15 Dec 2022 | 2.0600 | 2.1700 | 2.0000 | 2.1600 | 2.1600 | 244,800 |
| 14 Dec 2022 | 2.1100 | 2.1600 | 1.9400 | 2.0900 | 2.0900 | 439,700 |
| 13 Dec 2022 | 2.2500 | 2.3000 | 1.9500 | 2.1600 | 2.1600 | 502,200 |
| 12 Dec 2022 | 2.1900 | 2.2100 | 2.0000 | 2.1700 | 2.1700 | 353,900 |
| 09 Dec 2022 | 2.2100 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 371,900 |
| 08 Dec 2022 | 2.0600 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 555,400 |
| 07 Dec 2022 | 2.0400 | 2.1000 | 1.8320 | 2.0100 | 2.0100 | 734,000 |
| 06 Dec 2022 | 1.9500 | 2.1200 | 1.8110 | 2.0800 | 2.0800 | 1,225,600 |
| 05 Dec 2022 | 1.6200 | 2.1500 | 1.6200 | 1.8300 | 1.8300 | 1,211,800 |
| 02 Dec 2022 | 1.5700 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 206,200 |
| 01 Dec 2022 | 1.6600 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 67,700 |
| 30 Nov 2022 | 1.6400 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 139,900 |
| 29 Nov 2022 | 1.6400 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 105,800 |
| 28 Nov 2022 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 119,700 |
| 25 Nov 2022 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 38,100 |
| 23 Nov 2022 | 1.5200 | 1.6500 | 1.4900 | 1.6100 | 1.6100 | 41,300 |
| 22 Nov 2022 | 1.6300 | 1.6300 | 1.5000 | 1.5100 | 1.5100 | 59,000 |
| 21 Nov 2022 | 1.5700 | 1.6200 | 1.4400 | 1.6000 | 1.6000 | 69,600 |
| 18 Nov 2022 | 1.6200 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 365,300 |
| 17 Nov 2022 | 1.5600 | 1.6450 | 1.5600 | 1.6000 | 1.6000 | 47,300 |
| 16 Nov 2022 | 1.6000 | 1.6300 | 1.5520 | 1.6100 | 1.6100 | 101,000 |
| 15 Nov 2022 | 1.6300 | 1.6610 | 1.5700 | 1.6000 | 1.6000 | 350,300 |
| 14 Nov 2022 | 1.5900 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 49,500 |
| 11 Nov 2022 | 1.6100 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 489,200 |
| 10 Nov 2022 | 1.3900 | 1.6400 | 1.3900 | 1.6400 | 1.6400 | 110,700 |
| 09 Nov 2022 | 1.3900 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 16,300 |
| 08 Nov 2022 | 1.3700 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 42,100 |
| 07 Nov 2022 | 1.4900 | 1.5180 | 1.3300 | 1.3300 | 1.3300 | 220,900 |
| 04 Nov 2022 | 1.4900 | 1.5300 | 1.4000 | 1.4900 | 1.4900 | 389,600 |
| 03 Nov 2022 | 1.4300 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 709,600 |
| 02 Nov 2022 | 1.4800 | 1.4800 | 1.3200 | 1.4400 | 1.4400 | 404,200 |
| 01 Nov 2022 | 1.3200 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 268,000 |
| 31 Oct 2022 | 1.5100 | 1.5100 | 1.2100 | 1.3000 | 1.3000 | 332,800 |
| 28 Oct 2022 | 1.3500 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 303,500 |
| 27 Oct 2022 | 1.4300 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 84,900 |
| 26 Oct 2022 | 1.3800 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 80,500 |
| 25 Oct 2022 | 1.3900 | 1.4270 | 1.3400 | 1.3600 | 1.3600 | 118,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
