Waterdrop Inc. (WDH) NYSE
1.61
-0.01(-0.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.61
-0.01(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.6 | 1.61 | 1.61 | 1.64 | 1.6 | 69,358 |
| April 01, 2026 | 1.6 | 1.62 | 1.62 | 1.65 | 1.6 | 130,187 |
| March 31, 2026 | 1.58 | 1.62 | 1.62 | 1.64 | 1.5 | 289,843 |
| March 30, 2026 | 1.59 | 1.58 | 1.58 | 1.63 | 1.58 | 576,481 |
| March 27, 2026 | 1.63 | 1.59 | 1.59 | 1.65 | 1.58 | 393,880 |
| March 26, 2026 | 1.63 | 1.63 | 1.63 | 1.75 | 1.62 | 417,304 |
| March 25, 2026 | 1.71 | 1.65 | 1.65 | 1.74 | 1.64 | 633,342 |
| March 24, 2026 | 1.63 | 1.67 | 1.67 | 1.72 | 1.63 | 178,174 |
| March 23, 2026 | 1.61 | 1.64 | 1.64 | 1.66 | 1.61 | 108,738 |
| March 20, 2026 | 1.62 | 1.63 | 1.63 | 1.65 | 1.61 | 249,625 |
| March 19, 2026 | 1.65 | 1.66 | 1.66 | 1.67 | 1.62 | 165,445 |
| March 18, 2026 | 1.71 | 1.65 | 1.65 | 1.72 | 1.65 | 217,425 |
| March 17, 2026 | 1.74 | 1.72 | 1.72 | 1.75 | 1.72 | 168,159 |
| March 16, 2026 | 1.74 | 1.73 | 1.73 | 1.78 | 1.73 | 141,787 |
| March 13, 2026 | 1.77 | 1.74 | 1.74 | 1.78 | 1.72 | 111,434 |
| March 12, 2026 | 1.78 | 1.75 | 1.75 | 1.78 | 1.75 | 151,766 |
| March 11, 2026 | 1.76 | 1.77 | 1.77 | 1.79 | 1.74 | 129,298 |
| March 10, 2026 | 1.73 | 1.76 | 1.76 | 1.79 | 1.73 | 182,351 |
| March 09, 2026 | 1.73 | 1.76 | 1.76 | 1.77 | 1.72 | 299,249 |
| March 06, 2026 | 1.74 | 1.74 | 1.74 | 1.79 | 1.73 | 182,200 |
| March 05, 2026 | 1.78 | 1.76 | 1.76 | 1.79 | 1.74 | 121,985 |
| March 04, 2026 | 1.74 | 1.78 | 1.78 | 1.79 | 1.74 | 194,796 |
| March 03, 2026 | 1.79 | 1.75 | 1.75 | 1.79 | 1.71 | 365,360 |
| March 02, 2026 | 1.78 | 1.81 | 1.81 | 1.83 | 1.76 | 337,047 |
| February 27, 2026 | 1.8 | 1.79 | 1.79 | 1.82 | 1.78 | 391,300 |
| February 26, 2026 | 1.81 | 1.78 | 1.78 | 1.81 | 1.77 | 163,100 |
| February 25, 2026 | 1.81 | 1.81 | 1.81 | 1.82 | 1.77 | 213,350 |
| February 24, 2026 | 1.84 | 1.81 | 1.81 | 1.84 | 1.79 | 344,000 |
| February 23, 2026 | 1.89 | 1.83 | 1.83 | 1.91 | 1.79 | 753,556 |
| February 20, 2026 | 1.81 | 1.84 | 0 | 1.85 | 1.78 | 291,166 |
| February 19, 2026 | 1.78 | 1.81 | 0 | 1.81 | 1.77 | 152,619 |
| February 18, 2026 | 1.77 | 1.77 | 0 | 1.8 | 1.75 | 177,915 |
| February 17, 2026 | 1.78 | 1.79 | 0 | 1.8 | 1.77 | 121,584 |
| February 13, 2026 | 1.78 | 1.77 | 0 | 1.78 | 1.75 | 85,085 |
| February 12, 2026 | 1.82 | 1.77 | 0 | 1.82 | 1.77 | 174,800 |
| February 11, 2026 | 1.87 | 1.8 | 0 | 1.87 | 1.78 | 252,546 |
| February 10, 2026 | 1.87 | 1.87 | 0 | 1.88 | 1.81 | 371,400 |
| February 09, 2026 | 1.82 | 1.85 | 0 | 1.88 | 1.79 | 590,061 |
| February 06, 2026 | 1.78 | 1.85 | 0 | 1.86 | 1.77 | 400,300 |
| February 05, 2026 | 1.75 | 1.78 | 0 | 1.83 | 1.73 | 394,300 |
| February 04, 2026 | 1.71 | 1.77 | 0 | 1.8 | 1.71 | 407,420 |
| February 03, 2026 | 1.74 | 1.8 | 0 | 1.84 | 1.74 | 556,382 |
| February 02, 2026 | 1.68 | 1.73 | 0 | 1.73 | 1.68 | 241,800 |
| January 30, 2026 | 1.67 | 1.65 | 0 | 1.69 | 1.64 | 210,207 |
| January 29, 2026 | 1.7 | 1.69 | 0 | 1.72 | 1.66 | 388,645 |
| January 28, 2026 | 1.68 | 1.71 | 0 | 1.73 | 1.66 | 229,071 |
| January 27, 2026 | 1.71 | 1.67 | 0 | 1.73 | 1.66 | 411,900 |
| January 26, 2026 | 1.73 | 1.7 | 0 | 1.75 | 1.7 | 202,353 |
| January 23, 2026 | 1.75 | 1.71 | 0 | 1.78 | 1.71 | 243,645 |
| January 22, 2026 | 1.77 | 1.75 | 0 | 1.8 | 1.75 | 156,073 |
| January 21, 2026 | 1.81 | 1.78 | 0 | 1.83 | 1.78 | 238,708 |
| January 20, 2026 | 1.79 | 1.8 | 0 | 1.85 | 1.77 | 431,787 |
| January 16, 2026 | 1.8 | 1.79 | 0 | 1.81 | 1.77 | 217,972 |
| January 15, 2026 | 1.8 | 1.79 | 0 | 1.82 | 1.79 | 223,245 |
| January 14, 2026 | 1.83 | 1.8 | 0 | 1.83 | 1.78 | 264,820 |
| January 13, 2026 | 1.87 | 1.82 | 0 | 1.88 | 1.81 | 484,648 |
| January 12, 2026 | 1.86 | 1.88 | 0 | 1.9 | 1.83 | 323,010 |
| January 09, 2026 | 1.88 | 1.85 | 0 | 1.89 | 1.83 | 235,330 |
| January 08, 2026 | 1.87 | 1.89 | 0 | 1.91 | 1.82 | 785,621 |
| January 07, 2026 | 1.87 | 1.87 | 0 | 1.88 | 1.83 | 326,510 |