Canada markets open in 9 hours 7 minutes

Waterdrop Inc. (WDH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.1600-0.0400 (-3.33%)
At close: 04:00PM EDT
1.1600 0.00 (0.00%)
After hours: 07:21PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.18001.21001.16001.16001.1600256,400
Apr 30, 20241.19001.22001.15001.20001.2000456,100
Apr 29, 20241.19001.21501.19001.19001.1900227,200
Apr 26, 20241.19001.22001.19001.20001.2000389,000
Apr 25, 20241.18001.22001.17001.20001.2000348,800
Apr 24, 20241.20001.21501.17001.20001.2000384,300
Apr 23, 20241.20501.21501.17001.19001.1900290,100
Apr 22, 20241.24001.24001.15001.19001.1900477,700
Apr 19, 20241.20001.23501.20001.22001.2200358,900
Apr 18, 20241.23001.23101.20901.23001.2300243,700
Apr 17, 20241.20001.24001.18001.23001.2300223,200
Apr 16, 20241.21001.23001.14001.21001.2100437,000
Apr 15, 20241.24001.26001.21001.21001.2100566,300
Apr 12, 20241.27001.28001.25001.25001.2500482,400
Apr 11, 20241.28001.30001.24001.28001.2800547,100
Apr 10, 20241.27001.30001.26001.28001.2800452,200
Apr 09, 20241.28001.30001.25001.30001.3000470,000
Apr 08, 20241.27001.29001.25001.29001.2900365,400
Apr 05, 20241.25001.30001.25001.27001.2700404,900
Apr 04, 20241.25001.30001.25001.29001.2900399,200
Apr 03, 20241.26001.29001.25001.28001.2800288,100
Apr 02, 20241.28001.30001.24001.29001.2900344,700
Apr 01, 20241.27001.30001.26001.29001.2900278,200
Mar 28, 20241.27001.30001.22501.29001.2900342,000
Mar 27, 20241.24001.30001.20001.28001.2800421,200
Mar 26, 20241.32001.35001.28001.29001.2900789,600
Mar 25, 20241.30001.30001.24001.26001.2600448,600
Mar 22, 20241.26001.30001.25001.28001.2800351,100
Mar 21, 20241.26001.28001.21001.27001.2700529,900
Mar 20, 20241.23001.27001.19501.27001.2700392,200
Mar 19, 20241.18001.23901.17001.23001.2300300,700
Mar 18, 20241.16001.21001.16001.19001.1900296,900
Mar 15, 20241.22001.22001.15001.15001.1500534,200
Mar 14, 20241.22001.22001.17001.22001.2200250,100
Mar 13, 20241.18001.22001.17001.22001.2200354,800
Mar 12, 20241.21001.22001.15001.22001.2200402,400
Mar 11, 20241.16001.20001.13001.20001.2000354,500
Mar 08, 20241.21001.21001.15001.18001.1800193,000
Mar 07, 20241.20001.22501.18001.22501.2250310,500
Mar 06, 20241.24001.24001.18001.21001.2100265,900
Mar 05, 20241.17001.25001.10001.25001.2500512,200
Mar 04, 20241.26001.27001.15001.15001.1500542,400
Mar 01, 20241.29001.30001.26001.28001.2800317,700
Feb 29, 20241.26001.31001.22001.31001.3100343,500
Feb 28, 20241.28001.30001.24001.28001.2800278,300
Feb 27, 20241.33001.33001.22001.30001.3000298,000
Feb 26, 20241.22001.31901.15001.31001.3100357,200
Feb 23, 20241.16001.22001.13001.22001.2200366,400
Feb 22, 20241.19001.20001.08001.16001.1600396,600
Feb 21, 20241.07001.16001.01501.16001.1600345,700
Feb 20, 20241.03001.07001.01001.06001.0600299,300
Feb 16, 20241.09001.09001.03001.06001.0600137,500
Feb 15, 20241.03001.09001.02001.09001.0900211,400
Feb 14, 20240.99001.10000.99001.10001.1000158,800
Feb 13, 20240.99801.00000.99201.00001.0000133,700
Feb 12, 20241.00001.04000.99001.01001.0100109,500
Feb 09, 20241.00001.01000.99001.00001.0000204,200
Feb 08, 20241.03001.05000.99701.00001.0000250,400
Feb 07, 20241.00001.11000.98601.05001.0500297,400
Feb 06, 20241.04001.04000.98001.02001.0200251,100
Feb 05, 20240.96001.06000.96001.03001.0300235,000
Feb 02, 20241.01001.01000.94000.95400.954067,000
Feb 01, 20240.99800.99800.96000.97000.970099,900
Jan 31, 20240.97000.98000.95000.98000.9800151,900
Jan 30, 20240.99001.01000.97100.98000.980059,700
Jan 29, 20241.00001.00000.98000.99000.990031,300
Jan 26, 20240.98001.01000.98001.00001.000020,100
Jan 25, 20240.98001.01000.97301.01001.010067,000
Jan 24, 20241.06001.06000.97201.00001.0000132,800
Jan 23, 20240.98001.02000.98001.00001.0000194,600
Jan 22, 20241.00001.01000.99001.00001.000077,100
Jan 19, 20240.98001.00000.98001.00001.000039,200
Jan 18, 20240.99001.02000.98000.99400.994079,700
Jan 17, 20240.97001.02000.97000.97500.975032,500
Jan 16, 20241.02001.02000.97000.99000.9900116,000
Jan 12, 20241.06001.06000.99401.02001.0200176,900
Jan 11, 20241.01001.04001.01001.01001.010067,400
Jan 10, 20241.00001.04001.00001.02001.020066,600
Jan 09, 20241.00001.03001.00001.00901.009057,000
Jan 08, 20241.07001.07001.00001.01901.0190112,600
Jan 05, 20241.06001.06901.00001.05501.0550167,200
Jan 04, 20241.01001.02901.00001.01001.0100139,700
Jan 03, 20241.09001.09001.01001.01001.0100200,900
Jan 02, 20241.01001.04001.00001.03901.0390121,500
Dec 29, 20231.05001.06001.00001.04001.0400206,100
Dec 28, 20231.06001.06001.01001.05001.0500221,400
Dec 27, 20231.05001.06001.03001.04001.0400132,900
Dec 26, 20231.06001.06001.03001.04001.040069,700
Dec 22, 20231.05001.08001.01001.06001.0600172,100
Dec 21, 20231.05001.08001.04001.07001.0700145,700
Dec 20, 20231.09001.15001.04001.07001.0700229,300
Dec 19, 20231.07001.09101.06001.09001.0900105,500
Dec 18, 20231.04001.10001.02001.08001.0800123,500
Dec 15, 20231.11001.13001.05001.05001.0500186,300
Dec 14, 20231.14001.16001.07001.13001.1300124,600
Dec 13, 20231.20001.20001.14001.16001.160070,900
Dec 12, 20231.20001.21001.14001.19001.1900131,000
Dec 11, 20231.15001.19801.15001.18001.180083,200
Dec 08, 20231.18001.23001.15001.18001.1800151,700
Dec 07, 20231.20001.21001.13001.20801.2080104,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...