Singapore markets close in 7 hours 33 minutes

Waterdrop Inc. (WDH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0600-0.0500 (-4.50%)
At close: 03:59PM EDT
1.1300 +0.07 (+6.60%)
After hours: 07:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20221.10001.13001.03001.06001.060052,839
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
09 Feb 20221.55001.63701.53001.58001.5800192,100
08 Feb 20221.54001.60001.48701.56001.5600194,800
07 Feb 20221.52001.57001.52001.54001.5400107,700
04 Feb 20221.52001.58001.45001.52001.5200187,100
03 Feb 20221.50001.59001.47001.54001.5400220,800
02 Feb 20221.61001.61001.51001.51001.5100193,200
01 Feb 20221.54001.68001.50101.61001.6100300,100
31 Jan 20221.48001.60001.46001.56001.5600278,500
28 Jan 20221.38001.50001.37001.49001.4900247,500
27 Jan 20221.42001.47001.37001.40001.4000259,700
26 Jan 20221.41001.42001.33001.38001.3800188,300
25 Jan 20221.30001.39001.25001.38001.3800278,400
24 Jan 20221.23001.34001.23001.32001.3200312,400
21 Jan 20221.36001.42101.27001.28001.2800490,300
20 Jan 20221.45001.49001.36001.38001.3800309,700
19 Jan 20221.43001.46001.40001.42001.4200223,500
18 Jan 20221.36001.43001.36001.42001.4200228,100
14 Jan 20221.40001.40001.36001.38001.3800192,900
13 Jan 20221.39001.43801.37001.40001.4000188,400
12 Jan 20221.44001.44001.36501.40001.4000166,100
11 Jan 20221.31001.42001.30501.38001.3800170,100
10 Jan 20221.32001.32001.28001.31001.3100271,500
07 Jan 20221.37001.38001.30001.33001.3300286,200
06 Jan 20221.37001.40001.35001.35001.3500330,800
05 Jan 20221.33001.45001.32001.37001.3700513,100
04 Jan 20221.33001.38001.30001.33001.3300262,900
03 Jan 20221.38001.41001.31001.35001.3500199,400
31 Dec 20211.42001.45001.38001.38001.3800477,200
30 Dec 20211.33001.43001.19001.40001.4000465,200
29 Dec 20211.34001.36001.33001.33001.3300179,000
28 Dec 20211.31001.37001.31001.35001.3500196,500
27 Dec 20211.36001.38801.36001.37001.3700149,500
23 Dec 20211.38001.43501.36001.36001.3600255,700
22 Dec 20211.41001.41501.39001.39001.390070,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...