Singapore markets close in 7 hours 42 minutes

Waterdrop Inc. (WDH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.1600+0.0500 (+4.50%)
At close: 03:49PM EDT
1.1700 +0.01 (+0.86%)
After hours: 07:22PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.14001.17001.12001.16001.160034,261
04 Oct 20221.11001.14001.10001.11001.110041,500
03 Oct 20221.07001.12001.06001.09001.0900113,900
30 Sept 20221.06001.12001.06001.09001.0900299,400
29 Sept 20221.06001.15001.06001.08001.080025,800
28 Sept 20221.10001.12001.07801.09301.093036,400
27 Sept 20221.17001.20001.03001.11001.1100149,600
26 Sept 20221.19001.20001.15001.17001.170023,600
23 Sept 20221.17001.22001.15001.17001.1700111,500
22 Sept 20221.16001.20001.16001.20001.200032,200
21 Sept 20221.16001.22001.16001.19001.1900394,800
20 Sept 20221.18001.24001.18001.20001.200070,300
19 Sept 20221.26001.26001.15001.19001.1900141,600
16 Sept 20221.20001.30001.16201.28001.2800231,400
15 Sept 20221.15001.23001.15001.18001.180059,700
14 Sept 20221.20001.23001.14001.18001.180044,800
13 Sept 20221.16001.20001.14001.20001.2000370,700
12 Sept 20221.21001.21001.14001.16001.160069,900
09 Sept 20221.29001.30001.16001.20001.2000268,800
08 Sept 20221.18001.24001.14101.17001.170080,300
07 Sept 20221.19001.24001.15001.15001.150018,600
06 Sept 20221.28001.34001.15001.18001.180063,200
02 Sept 20221.10001.18001.10001.15001.150037,300
01 Sept 20221.12001.16801.10001.12001.120030,100
31 Aug 20221.17001.22001.14001.14001.140047,900
30 Aug 20221.09001.21001.09001.18001.180067,600
29 Aug 20221.14001.14001.08001.10001.100087,400
26 Aug 20221.14001.14501.11101.14001.140054,000
25 Aug 20221.13001.13001.10001.12101.121029,200
24 Aug 20221.07001.11701.07001.10001.100024,500
23 Aug 20221.08001.14001.07001.09001.0900107,800
22 Aug 20221.12001.16001.09001.09001.090082,200
19 Aug 20221.20001.21901.08001.13001.130090,800
18 Aug 20221.28001.28001.12001.14501.145050,600
17 Aug 20221.25001.27001.16001.19001.190078,800
16 Aug 20221.22001.23001.18001.22901.229020,900
15 Aug 20221.23001.24701.20001.22001.220051,200
12 Aug 20221.23001.28001.21001.23001.230047,400
11 Aug 20221.24001.26001.21001.23001.230026,200
10 Aug 20221.29001.29001.22001.22001.220027,300
09 Aug 20221.23001.31001.23001.24001.240017,200
08 Aug 20221.26001.34001.24001.24001.240019,900
05 Aug 20221.24001.34001.24001.30001.300026,200
04 Aug 20221.32001.34001.30101.34001.340014,800
03 Aug 20221.25001.35001.25001.27001.270059,300
02 Aug 20221.24001.30001.20001.26001.260092,700
01 Aug 20221.26001.40001.20001.29001.2900122,600
29 Jul 20221.26001.26001.13001.23001.230094,300
28 Jul 20221.25001.25001.23001.25001.250019,600
27 Jul 20221.26001.26001.20001.23001.230020,400
26 Jul 20221.37001.37001.21001.21001.210075,700
25 Jul 20221.31001.31001.25001.26001.260054,500
22 Jul 20221.29001.31001.25001.30001.300051,800
21 Jul 20221.30001.30001.27101.29001.290035,500
20 Jul 20221.31001.31001.29001.30001.300036,900
19 Jul 20221.49001.49001.28001.31001.310070,900
18 Jul 20221.41001.41001.30501.36001.360028,100
15 Jul 20221.28001.32001.28001.28001.280022,800
14 Jul 20221.26001.31001.25001.28001.280015,800
13 Jul 20221.24001.31001.24001.29001.290013,100
12 Jul 20221.29001.35001.19001.24001.2400132,000
11 Jul 20221.33001.35001.28001.29001.290026,100
08 Jul 20221.39001.43001.33001.35001.350049,900
07 Jul 20221.40001.43001.38001.43001.430070,000
06 Jul 20221.31001.37001.31001.37001.370030,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...