Canada Markets open in 3 hrs 2 mins

Waterdrop Inc. (WDH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.4000-0.0300 (-2.10%)
At close: 04:00PM EST
1.4100 +0.01 (+0.71%)
Pre-Market: 04:40AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 20211.38001.40001.32001.40001.4000982,000
Dec. 01, 20211.52001.59001.40001.43001.4300948,300
Nov. 30, 20211.61001.92901.47001.50001.50003,006,200
Nov. 29, 20211.38002.00001.37001.51001.51004,897,600
Nov. 26, 20211.32001.39001.31001.37001.3700302,000
Nov. 24, 20211.48001.48001.34001.39001.3900717,900
Nov. 23, 20211.53001.57001.46001.48001.4800587,600
Nov. 22, 20211.72001.73001.56001.57001.5700572,200
Nov. 19, 20211.77001.80001.72001.75001.7500223,200
Nov. 18, 20211.80001.83001.75001.80001.8000138,500
Nov. 17, 20211.80001.84001.75001.81001.8100216,000
Nov. 16, 20211.90001.90001.82001.83001.8300580,700
Nov. 15, 20212.00002.00001.96001.98001.9800122,700
Nov. 12, 20211.98002.06001.98002.01002.0100281,600
Nov. 11, 20212.00002.01001.97001.99001.9900291,100
Nov. 10, 20211.94002.00001.88001.99001.9900255,100
Nov. 09, 20212.03002.03001.88001.92001.9200524,100
Nov. 08, 20212.15002.15002.02002.05002.0500440,900
Nov. 05, 20212.08002.15002.01502.07002.0700251,400
Nov. 04, 20212.21002.23502.10002.12002.1200179,700
Nov. 03, 20212.04002.25002.04002.24002.2400426,400
Nov. 02, 20212.12002.12002.02002.07002.0700200,800
Nov. 01, 20212.02002.13002.01002.11002.1100208,900
Oct. 29, 20212.10002.11002.02002.02002.0200223,600
Oct. 28, 20212.10002.20002.06802.10002.1000168,200
Oct. 27, 20212.18002.21902.13002.15002.1500166,900
Oct. 26, 20212.31002.32002.20002.22002.2200134,000
Oct. 25, 20212.23002.30002.18002.27002.2700221,100
Oct. 22, 20212.19002.23002.18002.22002.2200159,300
Oct. 21, 20212.23002.28002.17202.28002.2800302,600
Oct. 20, 20212.33002.38002.11002.16002.1600467,100
Oct. 19, 20212.05002.32002.02002.29002.2900582,600
Oct. 18, 20212.12002.13002.01002.05002.0500481,700
Oct. 15, 20212.26002.28002.10002.14002.1400351,900
Oct. 14, 20212.39002.39002.12002.19002.1900441,200
Oct. 13, 20212.42002.45002.31002.36002.3600173,800
Oct. 12, 20212.48002.49402.35002.35002.350094,200
Oct. 11, 20212.53002.64002.36002.40002.4000190,700
Oct. 08, 20212.56002.58002.43502.47002.4700170,200
Oct. 07, 20212.58002.58002.42002.48002.4800301,600
Oct. 06, 20212.47002.49002.42102.45002.4500167,800
Oct. 05, 20212.27002.43802.20102.43002.4300442,500
Oct. 04, 20212.30002.31002.16502.20002.2000204,400
Oct. 01, 20212.37002.42002.33002.37002.3700139,700
Sep. 30, 20212.44002.48902.35002.39002.3900237,100
Sep. 29, 20212.56002.59302.40002.44002.4400285,900
Sep. 28, 20212.59002.62802.50002.50002.5000358,800
Sep. 27, 20212.69002.69002.55002.57002.5700330,300
Sep. 24, 20212.80002.84002.60002.70002.7000281,100
Sep. 23, 20212.83002.87002.78102.79002.790097,100
Sep. 22, 20212.85002.89002.82002.86002.860079,600
Sep. 21, 20212.81002.84502.77902.82002.8200223,500
Sep. 20, 20212.88002.96002.71502.77002.7700463,500
Sep. 17, 20212.95003.01002.92503.01003.0100406,300
Sep. 16, 20212.88002.92002.83002.92002.9200351,100
Sep. 15, 20212.90002.93002.83002.86002.8600335,300
Sep. 14, 20213.01003.15002.89002.91002.9100510,200
Sep. 13, 20213.21003.24002.98003.01003.0100852,200
Sep. 10, 20213.44003.49803.16003.19003.19001,066,800
Sep. 09, 20213.48003.79003.39003.43003.43001,040,400
Sep. 08, 20214.07004.25003.45003.54003.54002,574,400
Sep. 07, 20213.66003.80503.59003.73003.7300760,300
Sep. 03, 20213.72003.78003.51003.53003.5300312,300
Sep. 02, 20213.68003.80003.60003.72003.7200450,700
Sep. 01, 20213.60003.72003.43003.69003.6900469,000
Aug. 31, 20213.40003.63003.37003.53003.5300675,900
Aug. 30, 20213.30003.59003.22903.37003.3700703,600
Aug. 27, 20213.38003.42003.25003.29003.2900430,100
Aug. 26, 20213.48003.50003.31003.38003.3800660,200
Aug. 25, 20213.76003.78003.46003.47003.4700815,800
Aug. 24, 20213.70003.83003.41003.82003.8200807,400
Aug. 23, 20213.66003.77003.40003.53003.5300720,200
Aug. 20, 20213.53003.70003.47003.61003.6100736,300
Aug. 19, 20213.69003.86003.57003.58003.5800661,400
Aug. 18, 20214.17004.35003.60003.89003.89001,232,400
Aug. 17, 20213.42004.73003.34003.90003.90004,896,500
Aug. 16, 20213.47003.53003.30003.45003.4500199,300
Aug. 13, 20213.60003.62003.43003.49003.4900225,000
Aug. 12, 20213.82003.89003.62003.62003.6200284,100
Aug. 11, 20213.81004.06003.71003.96003.9600399,000
Aug. 10, 20213.92003.97003.74003.85003.8500206,900
Aug. 09, 20213.94004.04003.85003.90003.9000305,400
Aug. 06, 20213.76004.01003.44003.91003.91001,009,900
Aug. 05, 20213.94003.97003.69003.78003.7800562,600
Aug. 04, 20214.09004.10203.95003.95003.9500451,800
Aug. 03, 20214.14004.19003.96004.08004.0800238,700
Aug. 02, 20214.31004.32004.12004.17004.1700442,100
Jul. 30, 20214.67004.71004.16204.22004.2200705,000
Jul. 29, 20215.04005.04504.50004.80004.8000402,500
Jul. 28, 20214.68005.44004.62004.94004.94001,383,700
Jul. 27, 20214.80004.84004.17004.28004.28001,014,000
Jul. 26, 20215.04005.26004.91005.06005.0600381,700
Jul. 23, 20215.95006.04005.55005.66005.6600395,800
Jul. 22, 20216.04006.68005.94006.22006.2200323,000
Jul. 21, 20215.86006.30005.86006.21006.2100234,900
Jul. 20, 20215.70005.98005.70005.81005.8100159,900
Jul. 19, 20215.80005.98005.66205.74005.7400344,100
Jul. 16, 20216.00006.05005.80005.86005.8600904,700
Jul. 15, 20216.08006.18506.06006.11006.110072,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...