Skip to main content
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)

1.899 +0.009 (+0.47%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 1.900 1.920 1.875 1.890 315,818 +0.00(+0.00%)
Sep 30, 2025 1.930 1.930 1.860 1.890 346,654 -0.04(-2.07%)
Sep 29, 2025 1.930 1.976 1.845 1.930 791,700 -0.01(-0.52%)
Sep 26, 2025 2.000 2.000 1.910 1.940 424,185 -0.05(-2.51%)
Sep 25, 2025 1.960 2.070 1.930 1.990 866,088 +0.04(+2.05%)
Sep 24, 2025 1.950 1.980 1.905 1.950 502,747 +0.03(+1.56%)
Sep 23, 2025 1.970 1.970 1.890 1.920 547,664 -0.04(-2.04%)
Sep 22, 2025 1.940 1.998 1.920 1.960 463,743 +0.02(+1.03%)
Sep 19, 2025 1.910 1.940 1.900 1.940 722,933 +0.08(+4.30%)
Sep 18, 2025 1.900 1.900 1.840 1.860 541,536 -0.04(-2.11%)
Sep 17, 2025 1.920 1.920 1.870 1.900 467,979 +0.00(+0.00%)
Sep 16, 2025 1.900 1.940 1.850 1.900 591,502 +0.00(+0.00%)
Sep 15, 2025 1.850 1.920 1.850 1.900 829,622 +0.05(+2.70%)
Sep 12, 2025 1.860 1.896 1.840 1.850 340,549 -0.04(-2.12%)
Sep 11, 2025 1.880 1.900 1.855 1.890 362,145 +0.02(+1.07%)
Sep 10, 2025 1.880 1.920 1.850 1.870 474,163 +0.01(+0.54%)
Sep 09, 2025 1.910 1.910 1.820 1.860 503,979 -0.04(-2.11%)
Sep 08, 2025 1.850 1.970 1.830 1.900 1,215,678 +0.09(+4.97%)
Sep 05, 2025 1.880 1.940 1.800 1.810 537,847 -0.01(-0.55%)
Sep 04, 2025 1.970 2.180 1.775 1.820 1,781,838 +0.04(+2.25%)
Sep 03, 2025 1.760 1.800 1.730 1.780 360,011 +0.02(+1.14%)
Sep 02, 2025 1.720 1.770 1.703 1.760 256,449 +0.04(+2.33%)
Aug 29, 2025 1.760 1.770 1.715 1.720 185,761 -0.05(-2.82%)
Aug 28, 2025 1.790 1.790 1.750 1.770 111,699 +0.00(+0.00%)
Aug 27, 2025 1.800 1.841 1.770 1.770 125,890 -0.05(-2.75%)
Aug 26, 2025 1.800 1.830 1.777 1.820 183,839 +0.03(+1.68%)
Aug 25, 2025 1.860 1.860 1.780 1.790 251,231 -0.06(-3.24%)
Aug 22, 2025 1.770 1.880 1.770 1.850 221,072 +0.08(+4.52%)
Aug 21, 2025 1.820 1.843 1.770 1.770 93,316 -0.01(-0.56%)
Aug 20, 2025 1.840 1.840 1.760 1.780 311,077 -0.05(-2.73%)
Aug 19, 2025 1.790 1.862 1.786 1.830 312,978 +0.05(+2.81%)
Aug 18, 2025 1.820 1.820 1.770 1.780 202,419 -0.02(-1.11%)
Aug 15, 2025 1.790 1.835 1.780 1.800 101,712 +0.00(+0.00%)
Aug 14, 2025 1.830 1.873 1.780 1.800 124,792 -0.03(-1.64%)
Aug 13, 2025 1.900 1.910 1.800 1.830 351,283 -0.05(-2.66%)
Aug 12, 2025 1.860 1.920 1.830 1.880 375,880 +0.03(+1.62%)
Aug 11, 2025 1.840 1.850 1.830 1.850 405,205 +0.04(+2.21%)
Aug 08, 2025 1.750 1.810 1.750 1.810 210,053 +0.07(+4.02%)
Aug 07, 2025 1.750 1.775 1.700 1.740 199,411 +0.01(+0.58%)
Aug 06, 2025 1.740 1.758 1.690 1.730 140,722 +0.02(+1.17%)
Aug 05, 2025 1.690 1.737 1.680 1.710 181,649 +0.03(+1.79%)
Aug 04, 2025 1.680 1.809 1.650 1.680 589,708 +0.02(+1.20%)
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.