ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 1.800 1.805 1.770 1.790 217,972 +0.00(+0.00%)
Jan 15, 2026 1.800 1.817 1.785 1.790 222,340 -0.01(-0.56%)
Jan 14, 2026 1.830 1.830 1.780 1.800 259,760 -0.02(-1.10%)
Jan 13, 2026 1.870 1.880 1.810 1.820 484,634 -0.06(-3.19%)
Jan 12, 2026 1.860 1.895 1.830 1.880 322,738 +0.03(+1.62%)
Jan 09, 2026 1.880 1.885 1.830 1.850 235,330 -0.04(-2.12%)
Jan 08, 2026 1.870 1.910 1.820 1.890 785,606 +0.02(+1.07%)
Jan 07, 2026 1.870 1.880 1.830 1.870 326,510 -0.02(-1.06%)
Jan 06, 2026 1.940 1.940 1.870 1.890 309,641 -0.01(-0.53%)
Jan 05, 2026 1.900 1.915 1.840 1.900 359,464 +0.00(+0.00%)
Jan 02, 2026 1.920 1.940 1.860 1.900 371,650 +0.00(+0.00%)
Dec 31, 2025 1.880 1.905 1.800 1.900 398,082 +0.01(+0.53%)
Dec 30, 2025 1.900 1.900 1.820 1.890 239,417 +0.01(+0.53%)
Dec 29, 2025 1.890 1.915 1.800 1.880 473,907 -0.02(-1.05%)
Dec 26, 2025 1.810 1.909 1.810 1.900 335,046 +0.07(+3.83%)
Dec 24, 2025 1.880 1.880 1.800 1.830 284,361 -0.06(-3.17%)
Dec 23, 2025 1.900 1.990 1.880 1.890 413,465 -0.01(-0.53%)
Dec 22, 2025 1.950 1.970 1.860 1.900 1,040,055 -0.05(-2.56%)
Dec 19, 2025 1.900 1.950 1.810 1.950 998,283 +0.05(+2.63%)
Dec 18, 2025 1.810 1.910 1.784 1.900 687,756 +0.14(+7.95%)
Dec 17, 2025 1.780 1.795 1.750 1.760 299,526 -0.02(-1.12%)
Dec 16, 2025 1.780 1.790 1.740 1.780 198,630 -0.01(-0.56%)
Dec 15, 2025 1.820 1.820 1.760 1.790 323,779 +0.00(+0.00%)
Dec 12, 2025 1.820 1.820 1.780 1.790 240,916 -0.03(-1.65%)
Dec 11, 2025 1.770 1.840 1.760 1.820 365,756 +0.07(+4.00%)
Dec 10, 2025 1.730 1.780 1.730 1.750 209,901 +0.05(+2.94%)
Dec 09, 2025 1.710 1.750 1.661 1.700 217,281 -0.01(-0.58%)
Dec 08, 2025 1.810 1.829 1.675 1.710 572,654 -0.09(-5.00%)
Dec 05, 2025 1.860 1.860 1.780 1.800 294,516 -0.02(-1.10%)
Dec 04, 2025 1.920 1.920 1.810 1.820 296,167 -0.07(-3.70%)
Dec 03, 2025 1.920 2.030 1.770 1.890 2,249,005 +0.02(+1.07%)
Dec 02, 2025 1.870 1.890 1.820 1.870 465,048 +0.02(+1.08%)
Dec 01, 2025 1.830 1.895 1.815 1.850 439,607 +0.05(+2.78%)
Nov 28, 2025 1.830 1.840 1.790 1.800 179,329 +0.04(+2.27%)
Nov 26, 2025 1.750 1.770 1.730 1.760 170,383 +0.06(+3.53%)
Nov 25, 2025 1.810 1.810 1.700 1.700 190,037 -0.12(-6.59%)
Nov 24, 2025 1.650 1.840 1.650 1.820 562,197 +0.17(+10.30%)
Nov 21, 2025 1.570 1.660 1.570 1.650 116,158 +0.07(+4.43%)
Nov 20, 2025 1.640 1.670 1.580 1.580 136,526 -0.05(-3.07%)
Nov 19, 2025 1.670 1.690 1.620 1.630 229,759 -0.03(-1.81%)
Nov 18, 2025 1.660 1.660 1.635 1.660 47,313 +0.00(+0.00%)
Nov 17, 2025 1.620 1.680 1.610 1.660 244,806 +0.07(+4.40%)
Nov 14, 2025 1.610 1.640 1.590 1.590 167,291 -0.01(-0.63%)
Nov 13, 2025 1.610 1.665 1.600 1.600 212,031 -0.03(-1.84%)
Nov 12, 2025 1.710 1.710 1.610 1.630 247,303 -0.05(-2.98%)
Nov 11, 2025 1.660 1.690 1.650 1.680 130,294 +0.02(+1.20%)
Nov 10, 2025 1.610 1.685 1.610 1.660 304,809 +0.06(+3.75%)
Nov 07, 2025 1.580 1.619 1.565 1.600 182,448 +0.01(+0.63%)
Nov 06, 2025 1.640 1.642 1.590 1.590 444,296 -0.07(-4.22%)
Nov 05, 2025 1.650 1.700 1.650 1.660 132,405 -0.01(-0.60%)
Nov 04, 2025 1.700 1.730 1.650 1.670 314,654 -0.06(-3.47%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.