Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,282.15 -10.98 (-0.33%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,294.64 +93.37 (+0.54%) FTSE 100
8,037.92 -2.46 (-0.03%) Bitcoin USD
64,302.72 -2,514.93 (-3.76%) CMC Crypto 200
1,389.96 +7.39 (+0.53%)
Waterdrop Inc. (WDH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2000 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 384,300 |
| 23 Apr 2024 | 1.2050 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 290,100 |
| 22 Apr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 477,700 |
| 19 Apr 2024 | 1.2000 | 1.2350 | 1.2000 | 1.2200 | 1.2200 | 358,900 |
| 18 Apr 2024 | 1.2300 | 1.2310 | 1.2090 | 1.2300 | 1.2300 | 243,700 |
| 17 Apr 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 223,200 |
| 16 Apr 2024 | 1.2100 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 437,000 |
| 15 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 566,300 |
| 12 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 482,400 |
| 11 Apr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 547,100 |
| 10 Apr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 452,200 |
| 09 Apr 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 470,000 |
| 08 Apr 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 365,400 |
| 05 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 404,900 |
| 04 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 399,200 |
| 03 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 288,100 |
| 02 Apr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 344,700 |
| 01 Apr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 278,200 |
| 28 Mar 2024 | 1.2700 | 1.3000 | 1.2250 | 1.2900 | 1.2900 | 342,000 |
| 27 Mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 421,200 |
| 26 Mar 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 789,600 |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 448,600 |
| 22 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 351,100 |
| 21 Mar 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 529,900 |
| 20 Mar 2024 | 1.2300 | 1.2700 | 1.1950 | 1.2700 | 1.2700 | 392,200 |
| 19 Mar 2024 | 1.1800 | 1.2390 | 1.1700 | 1.2300 | 1.2300 | 300,700 |
| 18 Mar 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 296,900 |
| 15 Mar 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 534,200 |
| 14 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 250,100 |
| 13 Mar 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 354,800 |
| 12 Mar 2024 | 1.2100 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 402,400 |
| 11 Mar 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 354,500 |
| 08 Mar 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 193,000 |
| 07 Mar 2024 | 1.2000 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 310,500 |
| 06 Mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 265,900 |
| 05 Mar 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 512,200 |
| 04 Mar 2024 | 1.2600 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 542,400 |
| 01 Mar 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 317,700 |
| 29 Feb 2024 | 1.2600 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 343,500 |
| 28 Feb 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 278,300 |
| 27 Feb 2024 | 1.3300 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 298,000 |
| 26 Feb 2024 | 1.2200 | 1.3190 | 1.1500 | 1.3100 | 1.3100 | 357,200 |
| 23 Feb 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 366,400 |
| 22 Feb 2024 | 1.1900 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 396,600 |
| 21 Feb 2024 | 1.0700 | 1.1600 | 1.0150 | 1.1600 | 1.1600 | 345,700 |
| 20 Feb 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 299,300 |
| 16 Feb 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 137,500 |
| 15 Feb 2024 | 1.0300 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 211,400 |
| 14 Feb 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 158,800 |
| 13 Feb 2024 | 0.9980 | 1.0000 | 0.9920 | 1.0000 | 1.0000 | 133,700 |
| 12 Feb 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 109,500 |
| 09 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 204,200 |
| 08 Feb 2024 | 1.0300 | 1.0500 | 0.9970 | 1.0000 | 1.0000 | 250,400 |
| 07 Feb 2024 | 1.0000 | 1.1100 | 0.9860 | 1.0500 | 1.0500 | 297,400 |
| 06 Feb 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 251,100 |
| 05 Feb 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 235,000 |
| 02 Feb 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9540 | 0.9540 | 67,000 |
| 01 Feb 2024 | 0.9980 | 0.9980 | 0.9600 | 0.9700 | 0.9700 | 99,900 |
| 31 Jan 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 151,900 |
| 30 Jan 2024 | 0.9900 | 1.0100 | 0.9710 | 0.9800 | 0.9800 | 59,700 |
| 29 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 31,300 |
| 26 Jan 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 20,100 |
| 25 Jan 2024 | 0.9800 | 1.0100 | 0.9730 | 1.0100 | 1.0100 | 67,000 |
| 24 Jan 2024 | 1.0600 | 1.0600 | 0.9720 | 1.0000 | 1.0000 | 132,800 |
| 23 Jan 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 194,600 |
| 22 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 77,100 |
| 19 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 39,200 |
| 18 Jan 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9940 | 0.9940 | 79,700 |
| 17 Jan 2024 | 0.9700 | 1.0200 | 0.9700 | 0.9750 | 0.9750 | 32,500 |
| 16 Jan 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 116,000 |
| 12 Jan 2024 | 1.0600 | 1.0600 | 0.9940 | 1.0200 | 1.0200 | 176,900 |
| 11 Jan 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 67,400 |
| 10 Jan 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 66,600 |
| 09 Jan 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0090 | 1.0090 | 57,000 |
| 08 Jan 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0190 | 1.0190 | 112,600 |
| 05 Jan 2024 | 1.0600 | 1.0690 | 1.0000 | 1.0550 | 1.0550 | 167,200 |
| 04 Jan 2024 | 1.0100 | 1.0290 | 1.0000 | 1.0100 | 1.0100 | 139,700 |
| 03 Jan 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 200,900 |
| 02 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0390 | 1.0390 | 121,500 |
| 29 Dec 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 206,100 |
| 28 Dec 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 221,400 |
| 27 Dec 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 132,900 |
| 26 Dec 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 69,700 |
| 22 Dec 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 172,100 |
| 21 Dec 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 145,700 |
| 20 Dec 2023 | 1.0900 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 229,300 |
| 19 Dec 2023 | 1.0700 | 1.0910 | 1.0600 | 1.0900 | 1.0900 | 105,500 |
| 18 Dec 2023 | 1.0400 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 123,500 |
| 15 Dec 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 186,300 |
| 14 Dec 2023 | 1.1400 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 124,600 |
| 13 Dec 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 70,900 |
| 12 Dec 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 131,000 |
| 11 Dec 2023 | 1.1500 | 1.1980 | 1.1500 | 1.1800 | 1.1800 | 83,200 |
| 08 Dec 2023 | 1.1800 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 151,700 |
| 07 Dec 2023 | 1.2000 | 1.2100 | 1.1300 | 1.2080 | 1.2080 | 104,500 |
| 06 Dec 2023 | 1.1600 | 1.2500 | 1.0800 | 1.2480 | 1.2480 | 93,500 |
| 05 Dec 2023 | 1.1300 | 1.1600 | 1.1200 | 1.1570 | 1.1570 | 85,900 |
| 04 Dec 2023 | 1.2100 | 1.2100 | 1.0800 | 1.1500 | 1.1500 | 178,300 |
| 01 Dec 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 86,500 |
| 30 Nov 2023 | 1.3000 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 85,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.