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 )

1.500 +0.190 (+14.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.260 1.350 1.260 1.310 494,366 +0.09(+7.38%)
Mar 11, 2025 1.200 1.270 1.190 1.220 158,448 +0.01(+0.83%)
Mar 10, 2025 1.240 1.285 1.210 1.210 228,944 -0.06(-4.72%)
Mar 07, 2025 1.290 1.290 1.250 1.270 89,801 -0.01(-0.78%)
Mar 06, 2025 1.290 1.290 1.240 1.280 107,336 -0.01(-0.78%)
Mar 05, 2025 1.270 1.290 1.250 1.290 127,123 +0.02(+1.57%)
Mar 04, 2025 1.280 1.280 1.170 1.270 57,735 +0.00(+0.00%)
Mar 03, 2025 1.270 1.300 1.260 1.270 134,854 +0.00(+0.00%)
Feb 28, 2025 1.250 1.300 1.250 1.270 65,490 -0.01(-0.78%)
Feb 27, 2025 1.270 1.290 1.235 1.280 114,942 +0.01(+0.79%)
Feb 26, 2025 1.250 1.290 1.210 1.270 85,450 +0.06(+4.96%)
Feb 25, 2025 1.290 1.290 1.103 1.210 471,103 -0.10(-7.63%)
Feb 24, 2025 1.340 1.340 1.280 1.310 153,486 -0.02(-1.50%)
Feb 21, 2025 1.350 1.350 1.280 1.330 189,957 +0.01(+0.76%)
Feb 20, 2025 1.360 1.380 1.290 1.320 120,875 -0.02(-1.49%)
Feb 19, 2025 1.360 1.360 1.310 1.340 193,025 -0.02(-1.47%)
Feb 18, 2025 1.340 1.370 1.310 1.360 293,600 +0.02(+1.49%)
Feb 14, 2025 1.350 1.360 1.300 1.340 485,351 +0.08(+5.93%)
Feb 13, 2025 1.290 1.330 1.200 1.265 279,141 -0.08(-5.60%)
Feb 12, 2025 1.270 1.390 1.200 1.340 231,255 +0.07(+5.51%)
Feb 11, 2025 1.200 1.300 1.200 1.270 113,886 +0.05(+4.10%)
Feb 10, 2025 1.130 1.250 1.130 1.220 133,836 +0.01(+1.24%)
Feb 07, 2025 1.210 1.210 1.080 1.205 331,518 +0.02(+1.26%)
Feb 06, 2025 1.190 1.205 1.180 1.190 35,876 -0.01(-0.83%)
Feb 05, 2025 1.200 1.200 1.180 1.200 52,375 +0.00(+0.00%)
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%)
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.