Singapore markets closed

Waterdrop Inc. (WDH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1100-0.1800 (-5.47%)
At close: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.28003.30003.01003.11003.1100821,725
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 20233.05003.06002.92003.02003.0200767,600
23 Jan 20233.26003.26002.97003.06003.0600973,900
20 Jan 20233.02003.29002.93003.28003.28001,935,000
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 20223.08003.33002.92003.33003.33001,536,200
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
24 Oct 20221.32001.44001.27501.44001.4400657,300
21 Oct 20221.34001.44001.26001.42001.4200289,200
20 Oct 20221.25001.37001.17001.34001.3400347,800
19 Oct 20221.17001.35001.13001.29001.2900621,200
18 Oct 20221.10001.18001.06401.13001.130067,900
17 Oct 20221.10001.10000.97001.07001.0700150,900
14 Oct 20221.05001.11001.05001.07001.070025,900
13 Oct 20221.06001.11001.05001.07001.070038,900
12 Oct 20221.10001.11001.06001.07001.070034,200
11 Oct 20221.12001.12001.06001.08001.0800117,600
10 Oct 20221.13001.14001.11001.11001.1100289,700
07 Oct 20221.16001.16001.13001.14001.1400231,300
06 Oct 20221.21001.21001.15001.18001.180047,900
05 Oct 20221.14001.17001.12001.16001.160034,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...