Canada Markets open in 4 hrs 22 mins

Waterdrop Inc. (WDH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0600-0.0500 (-4.50%)
At close: 03:59PM EDT
1.1300 +0.07 (+6.60%)
Pre-Market: 04:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20221.10001.13001.03001.06001.060053,000
May 13, 20221.15001.15001.07001.11001.1100120,900
May 12, 20221.05001.18001.01001.11001.110070,700
May 11, 20221.15001.15001.05001.06001.0600109,700
May 10, 20221.09001.16001.02101.09401.0940312,800
May 09, 20221.24001.29000.98001.06001.0600544,000
May 06, 20221.49001.49001.13001.25001.2500191,800
May 05, 20221.48001.53001.41001.41001.4100100,500
May 04, 20221.49001.54001.47001.54001.540092,700
May 03, 20221.55001.55001.52001.54001.540018,600
May 02, 20221.51001.55001.50001.54001.540064,600
Apr 29, 20221.61001.61001.51001.53001.5300170,700
Apr 28, 20221.57001.57001.50901.57001.5700200,800
Apr 27, 20221.62001.62001.46001.54001.5400155,500
Apr 26, 20221.48001.50001.44001.50001.500091,800
Apr 25, 20221.44001.50001.41101.48001.480092,100
Apr 22, 20221.49001.54201.40001.49001.4900302,800
Apr 21, 20221.52001.58001.48001.48001.4800211,800
Apr 20, 20221.55001.60001.51001.56001.5600161,000
Apr 19, 20221.47001.59001.47001.56001.5600123,200
Apr 18, 20221.49001.54001.44001.52001.5200136,400
Apr 14, 20221.44001.52001.44001.50001.5000126,800
Apr 13, 20221.44001.49001.43001.43001.430038,600
Apr 12, 20221.47001.50001.43001.45001.450064,100
Apr 11, 20221.43001.46001.42001.45001.450030,700
Apr 08, 20221.42001.49001.42001.46001.460073,000
Apr 07, 20221.44001.50001.41001.45001.4500181,100
Apr 06, 20221.48001.51001.44501.45001.4500111,600
Apr 05, 20221.57001.57001.50001.52001.520039,200
Apr 04, 20221.60001.60001.50101.57001.5700189,200
Apr 01, 20221.54001.57001.48001.52001.5200182,800
Mar 31, 20221.55001.55701.43001.48001.4800336,500
Mar 30, 20221.46001.61901.45001.59001.5900275,500
Mar 29, 20221.48001.56001.44001.51001.5100407,000
Mar 28, 20221.45001.51001.40001.44001.4400320,800
Mar 25, 20221.55001.59201.45001.48001.4800570,900
Mar 24, 20221.65001.70001.55001.63001.63001,073,200
Mar 23, 20221.52001.77001.43001.70001.70002,497,800
Mar 22, 20221.33001.37001.25701.37001.3700466,900
Mar 21, 20221.41001.46001.22501.27001.2700558,500
Mar 18, 20221.10001.44001.10001.36001.36001,559,300
Mar 17, 20221.00001.09000.96001.03001.0300382,500
Mar 16, 20221.09001.10000.98001.02001.0200651,400
Mar 15, 20220.95000.97900.90000.91000.9100328,500
Mar 14, 20221.11001.11000.90000.93300.9330754,500
Mar 11, 20221.39001.39001.12001.14001.1400449,900
Mar 10, 20221.38001.38001.32101.36001.3600237,700
Mar 09, 20221.46001.46001.31001.42001.4200189,300
Mar 08, 20221.38001.39001.34101.36001.360083,500
Mar 07, 20221.41001.45201.37001.39901.3990196,300
Mar 04, 20221.55001.55001.41001.45601.4560150,300
Mar 03, 20221.62001.62001.47001.48001.4800124,100
Mar 02, 20221.55001.57001.52001.52001.5200111,500
Mar 01, 20221.64001.64001.55501.57001.5700105,700
Feb 28, 20221.53001.62501.51001.59001.5900145,000
Feb 25, 20221.57001.59001.56001.58601.586064,100
Feb 24, 20221.42001.60001.42001.59601.5960407,600
Feb 23, 20221.59001.59001.54001.56001.5600107,300
Feb 22, 20221.51001.58001.49001.56001.5600132,500
Feb 18, 20221.60001.60001.50001.54001.5400261,000
Feb 17, 20221.60001.63001.58001.58501.5850141,600
Feb 16, 20221.59001.65001.57001.60001.6000128,600
Feb 15, 20221.58001.59001.54001.59001.5900248,100
Feb 14, 20221.52001.60001.50001.56001.5600167,000
Feb 11, 20221.58001.64501.50001.54001.5400249,000
Feb 10, 20221.58001.67701.57001.61001.6100341,300
Feb 09, 20221.55001.63701.53001.58001.5800192,100
Feb 08, 20221.54001.60001.48701.56001.5600194,800
Feb 07, 20221.52001.57001.52001.54001.5400107,700
Feb 04, 20221.52001.58001.45001.52001.5200187,100
Feb 03, 20221.50001.59001.47001.54001.5400220,800
Feb 02, 20221.61001.61001.51001.51001.5100193,200
Feb 01, 20221.54001.68001.50101.61001.6100300,100
Jan 31, 20221.48001.60001.46001.56001.5600278,500
Jan 28, 20221.38001.50001.37001.49001.4900247,500
Jan 27, 20221.42001.47001.37001.40001.4000259,700
Jan 26, 20221.41001.42001.33001.38001.3800188,300
Jan 25, 20221.30001.39001.25001.38001.3800278,400
Jan 24, 20221.23001.34001.23001.32001.3200312,400
Jan 21, 20221.36001.42101.27001.28001.2800490,300
Jan 20, 20221.45001.49001.36001.38001.3800309,700
Jan 19, 20221.43001.46001.40001.42001.4200223,500
Jan 18, 20221.36001.43001.36001.42001.4200228,100
Jan 14, 20221.40001.40001.36001.38001.3800192,900
Jan 13, 20221.39001.43801.37001.40001.4000188,400
Jan 12, 20221.44001.44001.36501.40001.4000166,100
Jan 11, 20221.31001.42001.30501.38001.3800170,100
Jan 10, 20221.32001.32001.28001.31001.3100271,500
Jan 07, 20221.37001.38001.30001.33001.3300286,200
Jan 06, 20221.37001.40001.35001.35001.3500330,800
Jan 05, 20221.33001.45001.32001.37001.3700513,100
Jan 04, 20221.33001.38001.30001.33001.3300262,900
Jan 03, 20221.38001.41001.31001.35001.3500199,400
Dec 31, 20211.42001.45001.38001.38001.3800477,200
Dec 30, 20211.33001.43001.19001.40001.4000465,200
Dec 29, 20211.34001.36001.33001.33001.3300179,000
Dec 28, 20211.31001.37001.31001.35001.3500196,500
Dec 27, 20211.36001.38801.36001.37001.3700149,500
Dec 23, 20211.38001.43501.36001.36001.3600255,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...