Singapore markets close in 29 minutes

Waterdrop Inc. (WDH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.3900-0.0100 (-0.71%)
At close: 04:00PM EDT
1.4300 +0.04 (+2.88%)
Pre-market: 04:13AM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20241.42001.43001.36001.39001.3900501,000
11 Jun 20241.38001.40001.33001.40001.4000714,100
10 Jun 20241.40001.40001.35501.39001.3900529,000
07 Jun 20241.37001.39001.36001.39001.3900402,100
06 Jun 20241.40001.40001.34501.40001.4000451,500
05 Jun 20241.43001.43001.34001.39001.3900727,500
04 Jun 20241.37001.40001.36001.38001.3800358,100
03 Jun 20241.42001.43001.35001.36001.3600435,200
31 May 20241.33001.38001.30001.38001.3800249,300
30 May 20241.38001.38001.32001.37001.3700503,300
29 May 20241.33001.40001.32001.38001.3800402,300
28 May 20241.46001.46001.30001.37001.3700747,400
24 May 20241.44001.49001.42301.46001.4600423,100
23 May 20241.43001.49001.37001.46001.4600479,400
22 May 20241.47001.50001.45001.46001.4600273,900
21 May 20241.25001.53001.24501.46001.46001,097,300
20 May 20241.29001.29001.22001.27001.2700492,700
17 May 20241.23001.28001.21001.26001.2600462,500
16 May 20241.15001.28001.14001.25001.2500538,300
15 May 20241.20001.20001.14001.15001.1500635,300
14 May 20241.19001.21001.16001.18001.1800511,600
13 May 20241.18001.21001.16001.19001.1900388,900
10 May 20241.16001.20001.14001.18001.1800277,400
09 May 20241.16001.19001.14001.17001.1700472,300
08 May 20241.17001.19001.15001.18001.1800401,200
07 May 20241.20001.20001.15001.17001.1700326,900
06 May 20241.16001.20801.14001.18001.1800268,900
03 May 20241.18001.18001.13001.16001.1600409,300
02 May 20241.19001.20001.16501.18001.1800311,900
01 May 20241.18001.21001.16001.16001.1600256,400
30 Apr 20241.19001.22001.15001.20001.2000456,100
29 Apr 20241.19001.21501.19001.19001.1900227,200
26 Apr 20241.19001.22001.19001.20001.2000389,000
25 Apr 20241.18001.22001.17001.20001.2000348,800
24 Apr 20241.20001.21501.17001.20001.2000384,300
23 Apr 20241.20501.21501.17001.19001.1900290,100
22 Apr 20241.24001.24001.15001.19001.1900477,700
19 Apr 20241.20001.23501.20001.22001.2200358,900
18 Apr 20241.23001.23101.20901.23001.2300243,700
17 Apr 20241.20001.24001.18001.23001.2300223,200
16 Apr 20241.21001.23001.14001.21001.2100437,000
15 Apr 20241.24001.26001.21001.21001.2100566,300
12 Apr 20241.27001.28001.25001.25001.2500482,400
11 Apr 20241.28001.30001.24001.28001.2800547,100
10 Apr 20241.27001.30001.26001.28001.2800452,200
09 Apr 20241.28001.30001.25001.30001.3000470,000
08 Apr 20241.27001.29001.25001.29001.2900365,400
05 Apr 20241.25001.30001.25001.27001.2700404,900
04 Apr 20241.25001.30001.25001.29001.2900399,200
03 Apr 20241.26001.29001.25001.28001.2800288,100
02 Apr 20241.28001.30001.24001.29001.2900344,700
01 Apr 20241.27001.30001.26001.29001.2900278,200
28 Mar 20241.27001.30001.22501.29001.2900342,000
27 Mar 20241.24001.30001.20001.28001.2800421,200
26 Mar 20241.32001.35001.28001.29001.2900789,600
25 Mar 20241.30001.30001.24001.26001.2600448,600
22 Mar 20241.26001.30001.25001.28001.2800351,100
21 Mar 20241.26001.28001.21001.27001.2700529,900
20 Mar 20241.23001.27001.19501.27001.2700392,200
19 Mar 20241.18001.23901.17001.23001.2300300,700
18 Mar 20241.16001.21001.16001.19001.1900296,900
15 Mar 20241.22001.22001.15001.15001.1500534,200
14 Mar 20241.22001.22001.17001.22001.2200250,100
13 Mar 20241.18001.22001.17001.22001.2200354,800
12 Mar 20241.21001.22001.15001.22001.2200402,400
11 Mar 20241.16001.20001.13001.20001.2000354,500
08 Mar 20241.21001.21001.15001.18001.1800193,000
07 Mar 20241.20001.22501.18001.22501.2250310,500
06 Mar 20241.24001.24001.18001.21001.2100265,900
05 Mar 20241.17001.25001.10001.25001.2500512,200
04 Mar 20241.26001.27001.15001.15001.1500542,400
01 Mar 20241.29001.30001.26001.28001.2800317,700
29 Feb 20241.26001.31001.22001.31001.3100343,500
28 Feb 20241.28001.30001.24001.28001.2800278,300
27 Feb 20241.33001.33001.22001.30001.3000298,000
26 Feb 20241.22001.31901.15001.31001.3100357,200
23 Feb 20241.16001.22001.13001.22001.2200366,400
22 Feb 20241.19001.20001.08001.16001.1600396,600
21 Feb 20241.07001.16001.01501.16001.1600345,700
20 Feb 20241.03001.07001.01001.06001.0600299,300
16 Feb 20241.09001.09001.03001.06001.0600137,500
15 Feb 20241.03001.09001.02001.09001.0900211,400
14 Feb 20240.99001.10000.99001.10001.1000158,800
13 Feb 20240.99801.00000.99201.00001.0000133,700
12 Feb 20241.00001.04000.99001.01001.0100109,500
09 Feb 20241.00001.01000.99001.00001.0000204,200
08 Feb 20241.03001.05000.99701.00001.0000250,400
07 Feb 20241.00001.11000.98601.05001.0500297,400
06 Feb 20241.04001.04000.98001.02001.0200251,100
05 Feb 20240.96001.06000.96001.03001.0300235,000
02 Feb 20241.01001.01000.94000.95400.954067,000
01 Feb 20240.99800.99800.96000.97000.970099,900
31 Jan 20240.97000.98000.95000.98000.9800151,900
30 Jan 20240.99001.01000.97100.98000.980059,700
29 Jan 20241.00001.00000.98000.99000.990031,300
26 Jan 20240.98001.01000.98001.00001.000020,100
25 Jan 20240.98001.01000.97301.01001.010067,000
24 Jan 20241.06001.06000.97201.00001.0000132,800
23 Jan 20240.98001.02000.98001.00001.0000194,600
22 Jan 20241.00001.01000.99001.00001.000077,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...