Mail

WDH - Waterdrop Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	2.2000	2.2200	2.0600	2.2095	2.2095	105,708
05 Jun 2023	2.2800	2.3600	2.0800	2.3600	2.3600	682,100
02 Jun 2023	2.4400	2.5600	2.2200	2.3400	2.3400	726,800
01 Jun 2023	2.4800	2.5200	2.4600	2.5000	2.5000	264,700
31 May 2023	2.5500	2.5600	2.4750	2.5000	2.5000	338,600
30 May 2023	2.6100	2.6100	2.4900	2.5900	2.5900	388,600
26 May 2023	2.5800	2.6200	2.5400	2.6100	2.6100	501,000
25 May 2023	2.5800	2.5900	2.5000	2.5600	2.5600	508,300
24 May 2023	2.6000	2.6200	2.5350	2.6100	2.6100	486,700
23 May 2023	2.6500	2.6700	2.6050	2.6300	2.6300	318,100
22 May 2023	2.6900	2.7350	2.6600	2.6800	2.6800	269,300
19 May 2023	2.7900	2.8200	2.7000	2.7100	2.7100	164,000
18 May 2023	2.8400	2.8500	2.7770	2.8500	2.8500	374,200
17 May 2023	2.7900	2.8500	2.7900	2.8400	2.8400	290,100
16 May 2023	2.8300	2.8500	2.7900	2.8500	2.8500	361,700
15 May 2023	2.7800	2.8430	2.7400	2.8300	2.8300	425,800
12 May 2023	2.8200	2.8550	2.7800	2.8300	2.8300	428,100
11 May 2023	2.8500	2.8500	2.7900	2.8400	2.8400	373,900
10 May 2023	2.8700	2.8700	2.8100	2.8500	2.8500	313,400
09 May 2023	2.8600	2.8800	2.8000	2.8700	2.8700	368,200
08 May 2023	2.9000	2.9000	2.8300	2.9000	2.9000	520,100
05 May 2023	2.8800	2.9000	2.8420	2.8800	2.8800	390,600
04 May 2023	2.9300	2.9500	2.8700	2.8900	2.8900	446,500
03 May 2023	2.9000	2.9100	2.8000	2.9000	2.9000	476,800
02 May 2023	2.9200	2.9290	2.8500	2.8900	2.8900	553,400
01 May 2023	2.9200	2.9600	2.8600	2.9400	2.9400	512,700
28 Apr 2023	2.8300	2.9300	2.8000	2.9200	2.9200	590,200
27 Apr 2023	2.9000	2.9200	2.8300	2.8700	2.8700	512,600
26 Apr 2023	2.8200	2.8800	2.8150	2.8600	2.8600	454,800
25 Apr 2023	2.8900	2.9200	2.8150	2.8400	2.8400	542,300
24 Apr 2023	2.9200	2.9600	2.8700	2.9200	2.9200	536,100
21 Apr 2023	2.9100	2.9730	2.8900	2.9400	2.9400	669,500
20 Apr 2023	2.9200	2.9700	2.8900	2.9500	2.9500	769,800
19 Apr 2023	2.9200	2.9900	2.9000	2.9300	2.9300	355,700
18 Apr 2023	2.9700	3.0200	2.9100	2.9300	2.9300	502,300
17 Apr 2023	2.9300	3.0100	2.9300	2.9700	2.9700	484,500
14 Apr 2023	2.9500	2.9700	2.8800	2.9600	2.9600	619,400
13 Apr 2023	2.9900	3.0200	2.9100	2.9500	2.9500	611,200
12 Apr 2023	3.0500	3.0600	2.9300	2.9600	2.9600	640,700
11 Apr 2023	3.0200	3.2000	2.9600	3.0200	3.0200	968,400
10 Apr 2023	2.9000	3.0400	2.8500	3.0200	3.0200	766,700
06 Apr 2023	2.8800	2.9700	2.8800	2.9500	2.9500	417,100
05 Apr 2023	3.0000	3.0200	2.8700	2.9300	2.9300	537,600
04 Apr 2023	2.9900	3.0300	2.9500	3.0200	3.0200	1,551,900
03 Apr 2023	2.9700	3.0600	2.9700	3.0100	3.0100	914,200
31 Mar 2023	2.9000	3.0000	2.9000	2.9900	2.9900	720,400
30 Mar 2023	2.9600	2.9900	2.8900	2.9500	2.9500	736,500
29 Mar 2023	2.7700	3.0000	2.7700	2.9400	2.9400	939,400
28 Mar 2023	3.0000	3.0000	2.7600	2.8000	2.8000	853,200
27 Mar 2023	2.9400	3.0050	2.9190	2.9800	2.9800	579,500
24 Mar 2023	2.9600	3.0100	2.9120	2.9800	2.9800	650,100
23 Mar 2023	3.0800	3.0800	2.9300	3.0100	3.0100	864,900
22 Mar 2023	3.0500	3.0800	3.0000	3.0300	3.0300	554,000
21 Mar 2023	3.0000	3.0500	2.9800	3.0200	3.0200	866,300
20 Mar 2023	3.0100	3.0300	2.7300	2.9900	2.9900	1,244,800
17 Mar 2023	2.8800	3.0600	2.8400	3.0400	3.0400	717,100
16 Mar 2023	2.8300	2.9800	2.8100	2.9300	2.9300	856,000
15 Mar 2023	2.8100	2.9400	2.7800	2.8600	2.8600	988,800
14 Mar 2023	2.9500	3.0000	2.8200	2.9000	2.9000	806,100
13 Mar 2023	2.8900	2.9800	2.8600	2.9600	2.9600	690,700
10 Mar 2023	2.8400	2.9000	2.7600	2.9000	2.9000	506,200
09 Mar 2023	2.7900	2.9090	2.7350	2.7900	2.7900	902,400
08 Mar 2023	2.8600	2.9400	2.7900	2.8300	2.8300	900,200
07 Mar 2023	2.9300	3.0400	2.8000	2.8600	2.8600	970,900
06 Mar 2023	3.0500	3.0550	2.9400	3.0100	3.0100	764,500
03 Mar 2023	3.0500	3.1000	3.0000	3.0400	3.0400	500,600
02 Mar 2023	3.0300	3.0910	3.0030	3.0400	3.0400	496,000
01 Mar 2023	3.0600	3.2500	2.9900	3.0300	3.0300	1,095,500
28 Feb 2023	3.0300	3.0800	2.9300	3.0000	3.0000	658,300
27 Feb 2023	3.0600	3.1000	3.0000	3.0300	3.0300	685,100
24 Feb 2023	2.9500	3.1000	2.9500	3.0600	3.0600	729,300
23 Feb 2023	3.0600	3.1900	3.0050	3.0400	3.0400	1,053,800
22 Feb 2023	2.9500	3.0950	2.9500	3.0400	3.0400	780,600
21 Feb 2023	3.0200	3.0800	2.9200	2.9700	2.9700	769,700
17 Feb 2023	3.0000	3.0940	2.9300	3.0700	3.0700	914,000
16 Feb 2023	2.9900	3.1000	2.9800	3.0000	3.0000	642,600
15 Feb 2023	3.0600	3.0950	2.9700	3.0400	3.0400	465,900
14 Feb 2023	2.8200	3.0700	2.8100	3.0100	3.0100	515,300
13 Feb 2023	2.8900	3.0400	2.7800	2.8500	2.8500	897,900
10 Feb 2023	3.0400	3.1100	2.8800	2.9000	2.9000	1,228,900
09 Feb 2023	3.1100	3.1400	2.9850	3.0500	3.0500	927,300
08 Feb 2023	3.1100	3.2800	2.9800	3.0500	3.0500	1,145,400
07 Feb 2023	3.0800	3.1400	2.9800	3.0500	3.0500	847,700
06 Feb 2023	3.0600	3.1100	2.9600	3.0500	3.0500	658,000
03 Feb 2023	3.2800	3.3000	3.0100	3.1100	3.1100	822,100
02 Feb 2023	3.1900	3.2900	3.1200	3.2900	3.2900	899,700
01 Feb 2023	3.0700	3.2200	3.0700	3.2000	3.2000	590,100
31 Jan 2023	3.0000	3.2000	2.9100	3.1500	3.1500	634,200
30 Jan 2023	2.9500	3.0100	2.7600	2.9900	2.9900	576,100
27 Jan 2023	3.0300	3.1250	2.9800	3.0000	3.0000	674,400
26 Jan 2023	2.9900	3.1200	2.9550	3.1000	3.1000	657,500
25 Jan 2023	3.0000	3.0500	2.9400	2.9900	2.9900	596,700
24 Jan 2023	3.0500	3.0600	2.9200	3.0200	3.0200	767,800
23 Jan 2023	3.2600	3.2600	2.9700	3.0600	3.0600	973,900
20 Jan 2023	3.0200	3.2900	2.9300	3.2800	3.2800	1,945,100
19 Jan 2023	2.9200	3.0300	2.8900	3.0000	3.0000	561,000
18 Jan 2023	2.9600	3.0200	2.8700	3.0000	3.0000	693,300
17 Jan 2023	3.1300	3.1300	2.9500	2.9500	2.9500	540,900
13 Jan 2023	3.1300	3.3000	3.0000	3.1900	3.1900	1,098,100
12 Jan 2023	2.9300	3.1700	2.9300	3.1300	3.1300	616,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...