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

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

1.666 -0.104 (-5.90%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jul 30, 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 (%)
Jul 29, 2025 1.940 1.940 1.760 1.770 419,445 -0.12(-6.35%)
Jul 28, 2025 2.050 2.106 1.880 1.890 487,135 -0.15(-7.35%)
Jul 25, 2025 2.060 2.160 2.010 2.040 767,311 +0.06(+3.03%)
Jul 24, 2025 1.850 2.170 1.820 1.980 1,246,846 +0.16(+8.79%)
Jul 23, 2025 1.750 1.850 1.700 1.820 466,083 +0.15(+8.98%)
Jul 22, 2025 1.710 1.750 1.660 1.670 236,869 -0.03(-1.76%)
Jul 21, 2025 1.740 1.750 1.650 1.700 450,875 +0.02(+1.19%)
Jul 18, 2025 1.700 1.850 1.615 1.680 940,821 -0.02(-1.18%)
Jul 17, 2025 1.490 1.950 1.475 1.700 2,681,282 +0.25(+17.24%)
Jul 16, 2025 1.460 1.460 1.430 1.450 215,727 +0.02(+1.40%)
Jul 15, 2025 1.460 1.480 1.430 1.430 251,130 -0.03(-2.05%)
Jul 14, 2025 1.430 1.460 1.420 1.460 373,829 +0.05(+3.55%)
Jul 11, 2025 1.440 1.445 1.410 1.410 186,803 -0.04(-2.76%)
Jul 10, 2025 1.440 1.450 1.411 1.450 224,277 +0.03(+2.11%)
Jul 09, 2025 1.450 1.460 1.410 1.420 207,956 -0.01(-0.70%)
Jul 08, 2025 1.440 1.440 1.410 1.430 131,031 +0.01(+0.70%)
Jul 07, 2025 1.420 1.459 1.400 1.420 293,310 +0.02(+1.43%)
Jul 03, 2025 1.360 1.400 1.354 1.400 144,102 +0.05(+3.70%)
Jul 02, 2025 1.360 1.370 1.335 1.350 82,754 +0.00(+0.00%)
Jul 01, 2025 1.370 1.375 1.340 1.350 93,347 +0.00(+0.00%)
Jun 30, 2025 1.360 1.390 1.340 1.350 191,432 +0.02(+1.50%)
Jun 27, 2025 1.360 1.360 1.330 1.330 152,028 -0.02(-1.48%)
Jun 26, 2025 1.380 1.380 1.320 1.350 129,188 +0.00(+0.00%)
Jun 25, 2025 1.380 1.390 1.310 1.350 218,852 -0.04(-2.88%)
Jun 24, 2025 1.450 1.450 1.370 1.390 310,802 -0.06(-4.14%)
Jun 23, 2025 1.400 1.500 1.320 1.450 838,940 +0.06(+4.32%)
Jun 20, 2025 1.380 1.390 1.340 1.390 424,790 +0.05(+3.73%)
Jun 18, 2025 1.320 1.340 1.310 1.340 148,045 +0.03(+2.29%)
Jun 17, 2025 1.330 1.330 1.290 1.310 203,455 +0.00(+0.00%)
Jun 16, 2025 1.320 1.375 1.295 1.310 239,166 -0.03(-2.24%)
Jun 13, 2025 1.380 1.380 1.320 1.340 219,176 -0.04(-2.90%)
Jun 12, 2025 1.430 1.430 1.360 1.380 251,498 -0.03(-2.13%)
Jun 11, 2025 1.450 1.450 1.400 1.410 167,502 -0.02(-1.40%)
Jun 10, 2025 1.470 1.470 1.400 1.430 169,531 -0.04(-2.72%)
Jun 09, 2025 1.490 1.490 1.450 1.470 177,584 -0.01(-0.34%)
Jun 06, 2025 1.470 1.480 1.440 1.475 47,730 +0.03(+1.72%)
Jun 05, 2025 1.500 1.530 1.440 1.450 275,835 -0.05(-3.33%)
Jun 04, 2025 1.450 1.500 1.430 1.500 239,410 +0.03(+2.04%)
Jun 03, 2025 1.500 1.500 1.435 1.470 163,659 -0.03(-2.00%)
Jun 02, 2025 1.450 1.510 1.410 1.500 291,588 +0.05(+3.45%)
May 30, 2025 1.440 1.480 1.370 1.450 206,002 +0.02(+1.40%)
May 29, 2025 1.410 1.435 1.410 1.430 73,786 +0.01(+0.70%)
May 28, 2025 1.450 1.500 1.410 1.420 184,558 -0.03(-2.07%)
May 27, 2025 1.440 1.480 1.400 1.450 143,669 +0.05(+3.57%)
May 23, 2025 1.410 1.410 1.380 1.400 62,756 -0.01(-0.71%)
May 22, 2025 1.380 1.440 1.370 1.410 131,466 +0.03(+2.17%)
May 21, 2025 1.450 1.480 1.380 1.380 154,053 -0.06(-4.17%)
May 20, 2025 1.450 1.500 1.400 1.440 95,880 -0.02(-1.37%)
May 19, 2025 1.560 1.560 1.460 1.460 168,116 -0.08(-5.19%)
May 16, 2025 1.470 1.550 1.440 1.540 294,932 +0.09(+6.21%)
May 15, 2025 1.360 1.520 1.350 1.450 442,433 +0.09(+6.62%)
May 14, 2025 1.340 1.360 1.320 1.360 162,936 +0.05(+3.82%)
May 13, 2025 1.280 1.330 1.280 1.310 115,623 +0.01(+0.77%)
May 12, 2025 1.270 1.350 1.270 1.300 119,135 +0.06(+4.84%)
May 09, 2025 1.250 1.279 1.240 1.240 162,833 -0.03(-2.36%)
May 08, 2025 1.290 1.300 1.270 1.270 47,264 +0.00(+0.00%)
May 07, 2025 1.310 1.310 1.270 1.270 61,884 -0.02(-1.93%)
May 06, 2025 1.310 1.320 1.295 1.295 150,555 -0.02(-1.15%)
May 05, 2025 1.330 1.330 1.290 1.310 81,657 -0.01(-0.76%)
May 02, 2025 1.340 1.350 1.320 1.320 188,836 -0.01(-1.12%)
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 Of Service.