Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waterdrop Inc. American Depositary Shares (each representing the right to (NY: WDH )

1.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 1.200 1.208 1.180 1.200 84,373 +0.02(+1.69%)
Feb 03, 2025 1.190 1.210 1.180 1.180 52,993 -0.02(-1.26%)
Jan 31, 2025 1.190 1.200 1.180 1.195 17,329 +0.02(+1.27%)
Jan 30, 2025 1.180 1.200 1.180 1.180 42,518 -0.01(-0.84%)
Jan 29, 2025 1.200 1.210 1.170 1.190 45,157 -0.02(-1.65%)
Jan 28, 2025 1.210 1.240 1.190 1.210 319,181 +0.02(+1.68%)
Jan 27, 2025 1.170 1.200 1.170 1.190 107,269 +0.00(+0.00%)
Jan 24, 2025 1.180 1.200 1.180 1.190 59,741 -0.01(-0.42%)
Jan 23, 2025 1.190 1.200 1.180 1.195 63,074 +0.02(+1.27%)
Jan 22, 2025 1.190 1.207 1.170 1.180 66,473 -0.03(-2.48%)
Jan 21, 2025 1.220 1.230 1.180 1.210 164,224 +0.01(+0.83%)
Jan 17, 2025 1.190 1.220 1.170 1.200 233,020 +0.02(+2.13%)
Jan 16, 2025 1.160 1.190 1.160 1.175 55,815 +0.03(+2.62%)
Jan 15, 2025 1.120 1.151 1.110 1.145 44,339 +0.02(+2.23%)
Jan 14, 2025 1.140 1.170 1.120 1.120 81,978 -0.03(-2.61%)
Jan 13, 2025 1.180 1.180 1.140 1.150 171,069 -0.04(-3.36%)
Jan 10, 2025 1.170 1.210 1.160 1.190 167,795 +0.02(+1.71%)
Jan 08, 2025 1.170 1.190 1.170 1.170 69,657 -0.02(-1.68%)
Jan 07, 2025 1.170 1.200 1.168 1.190 70,428 +0.00(+0.00%)
Jan 06, 2025 1.170 1.190 1.150 1.190 242,665 +0.03(+2.59%)
Jan 03, 2025 1.190 1.190 1.145 1.160 96,228 -0.01(-0.85%)
Jan 02, 2025 1.180 1.200 1.150 1.170 104,730 -0.01(-0.85%)
Dec 31, 2024 1.180 0 +0.00(+0.00%)
Dec 30, 2024 1.190 1.220 1.160 1.180 3,933,203 +0.00(+0.00%)
Dec 27, 2024 1.210 1.240 1.160 1.180 295,431 -0.02(-1.67%)
Dec 26, 2024 1.180 1.250 1.180 1.200 303,682 +0.00(+0.00%)
Dec 24, 2024 1.250 1.250 1.180 1.200 291,280 -0.03(-2.44%)
Dec 23, 2024 1.140 1.300 1.140 1.230 607,152 +0.15(+13.89%)
Dec 20, 2024 1.150 1.200 1.080 1.080 452,608 -0.06(-5.18%)
Dec 19, 2024 1.150 1.150 1.080 1.139 187,864 +0.01(+0.80%)
Dec 18, 2024 1.150 1.150 1.090 1.130 181,397 -0.02(-1.74%)
Dec 17, 2024 1.150 1.150 1.080 1.150 214,405 +0.00(+0.00%)
Dec 16, 2024 1.160 1.160 1.130 1.150 165,639 -0.01(-0.86%)
Dec 13, 2024 1.180 1.185 1.160 1.160 45,229 -0.02(-1.69%)
Dec 12, 2024 1.180 1.240 1.180 1.180 145,163 -0.01(-0.84%)
Dec 11, 2024 1.210 1.210 1.110 1.190 355,472 -0.02(-1.65%)
Dec 10, 2024 1.180 1.230 1.140 1.210 225,843 +0.02(+1.68%)
Dec 09, 2024 1.190 1.210 1.130 1.190 338,408 +0.06(+5.31%)
Dec 06, 2024 1.130 1.150 1.110 1.130 83,804 +0.00(+0.00%)
Dec 05, 2024 1.140 1.140 1.110 1.130 83,236 +0.00(+0.00%)
Dec 04, 2024 1.150 1.150 1.120 1.130 60,757 -0.01(-0.88%)
Dec 03, 2024 1.140 1.150 1.120 1.140 65,371 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.