Singapore markets open in 4 hours 23 minutes

Waterdrop Inc. (WDH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.9900-0.0500 (-1.64%)
At close: 04:00PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20233.01003.03002.73002.99002.99001,244,814
17 Mar 20232.88003.06002.84003.04003.0400709,000
16 Mar 20232.83002.98002.81002.93002.9300856,000
15 Mar 20232.81002.94002.78002.86002.8600988,800
14 Mar 20232.95003.00002.82002.90002.9000806,100
13 Mar 20232.89002.98002.86002.96002.9600690,700
10 Mar 20232.84002.90002.76002.90002.9000506,200
09 Mar 20232.79002.90902.73502.79002.7900902,400
08 Mar 20232.86002.94002.79002.83002.8300900,200
07 Mar 20232.93003.04002.80002.86002.8600970,900
06 Mar 20233.05003.05502.94003.01003.0100764,500
03 Mar 20233.05003.10003.00003.04003.0400500,600
02 Mar 20233.03003.09103.00303.04003.0400496,000
01 Mar 20233.06003.25002.99003.03003.03001,095,500
28 Feb 20233.03003.08002.93003.00003.0000658,300
27 Feb 20233.06003.10003.00003.03003.0300685,100
24 Feb 20232.95003.10002.95003.06003.0600729,300
23 Feb 20233.06003.19003.00503.04003.04001,053,800
22 Feb 20232.95003.09502.95003.04003.0400780,600
21 Feb 20233.02003.08002.92002.97002.9700769,700
17 Feb 20233.00003.09402.93003.07003.0700914,000
16 Feb 20232.99003.10002.98003.00003.0000642,600
15 Feb 20233.06003.09502.97003.04003.0400465,900
14 Feb 20232.82003.07002.81003.01003.0100515,300
13 Feb 20232.89003.04002.78002.85002.8500897,900
10 Feb 20233.04003.11002.88002.90002.90001,228,900
09 Feb 20233.11003.14002.98503.05003.0500927,300
08 Feb 20233.11003.28002.98003.05003.05001,145,400
07 Feb 20233.08003.14002.98003.05003.0500847,700
06 Feb 20233.06003.11002.96003.05003.0500658,000
03 Feb 20233.28003.30003.01003.11003.1100822,100
02 Feb 20233.19003.29003.12003.29003.2900899,700
01 Feb 20233.07003.22003.07003.20003.2000590,100
31 Jan 20233.00003.20002.91003.15003.1500634,200
30 Jan 20232.95003.01002.76002.99002.9900576,100
27 Jan 20233.03003.12502.98003.00003.0000674,400
26 Jan 20232.99003.12002.95503.10003.1000657,500
25 Jan 20233.00003.05002.94002.99002.9900596,700
24 Jan 20233.05003.06002.92003.02003.0200767,800
23 Jan 20233.26003.26002.97003.06003.0600973,900
20 Jan 20233.02003.29002.93003.28003.28001,945,100
19 Jan 20232.92003.03002.89003.00003.0000561,000
18 Jan 20232.96003.02002.87003.00003.0000693,300
17 Jan 20233.13003.13002.95002.95002.9500540,900
13 Jan 20233.13003.30003.00003.19003.19001,098,100
12 Jan 20232.93003.17002.93003.13003.1300616,500
11 Jan 20233.03003.15002.91002.97002.97001,062,200
10 Jan 20233.13003.21503.00003.09003.0900595,500
09 Jan 20233.28003.28803.04003.13003.1300590,500
06 Jan 20233.05003.31002.90003.30003.30001,051,800
05 Jan 20233.24003.28003.00003.12003.1200793,900
04 Jan 20233.22003.34003.15003.30003.3000684,400
03 Jan 20233.22003.31002.94003.24003.2400839,500
30 Dec 20223.08003.33002.92003.33003.33001,547,100
29 Dec 20222.98003.36002.80003.36003.36001,447,600
28 Dec 20223.27003.27002.82003.05003.0500818,700
27 Dec 20223.03003.30002.75003.26003.26001,342,800
23 Dec 20222.81003.20002.63003.05003.05001,719,900
22 Dec 20222.44002.81002.35002.78002.7800879,800
21 Dec 20222.28002.50002.20002.49002.4900767,900
20 Dec 20222.26002.28002.13002.28002.2800157,700
19 Dec 20222.19002.30002.19002.26002.2600393,700
16 Dec 20222.11002.23002.10002.19002.1900316,600
15 Dec 20222.06002.17002.00002.16002.1600244,800
14 Dec 20222.11002.16001.94002.09002.0900439,700
13 Dec 20222.25002.30001.95002.16002.1600502,200
12 Dec 20222.19002.21002.00002.17002.1700353,900
09 Dec 20222.21002.30002.10002.25002.2500371,900
08 Dec 20222.06002.21002.00002.21002.2100555,400
07 Dec 20222.04002.10001.83202.01002.0100734,000
06 Dec 20221.95002.12001.81102.08002.08001,225,600
05 Dec 20221.62002.15001.62001.83001.83001,211,800
02 Dec 20221.57001.67001.57001.61001.6100206,200
01 Dec 20221.66001.66001.58001.62001.620067,700
30 Nov 20221.64001.66001.57001.61001.6100139,900
29 Nov 20221.64001.64001.57001.61001.6100105,800
28 Nov 20221.60001.65001.55001.61001.6100119,700
25 Nov 20221.63001.63001.57001.57001.570038,100
23 Nov 20221.52001.65001.49001.61001.610041,300
22 Nov 20221.63001.63001.50001.51001.510059,000
21 Nov 20221.57001.62001.44001.60001.600069,600
18 Nov 20221.62001.68001.56001.62001.6200365,300
17 Nov 20221.56001.64501.56001.60001.600047,300
16 Nov 20221.60001.63001.55201.61001.6100101,000
15 Nov 20221.63001.66101.57001.60001.6000350,300
14 Nov 20221.59001.60001.51001.58001.580049,500
11 Nov 20221.61001.64001.50001.57001.5700489,200
10 Nov 20221.39001.64001.39001.64001.6400110,700
09 Nov 20221.39001.42001.35001.36001.360016,300
08 Nov 20221.37001.40001.34001.36001.360042,100
07 Nov 20221.49001.51801.33001.33001.3300220,900
04 Nov 20221.49001.53001.40001.49001.4900389,600
03 Nov 20221.43001.45001.35001.40001.4000709,600
02 Nov 20221.48001.48001.32001.44001.4400404,200
01 Nov 20221.32001.47001.32001.46001.4600268,000
31 Oct 20221.51001.51001.21001.30001.3000332,800
28 Oct 20221.35001.52001.35001.48001.4800303,500
27 Oct 20221.43001.43001.35001.42001.420084,900
26 Oct 20221.38001.42001.31001.42001.420080,500
25 Oct 20221.39001.42701.34001.36001.3600118,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...