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)

1.730 +0.020 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.720 1.750 1.710 1.730 167,503 +0.02(+1.17%)
Apr 16, 2026 1.700 1.740 1.700 1.710 133,859 +0.00(+0.00%)
Apr 15, 2026 1.680 1.740 1.680 1.710 89,938 +0.01(+0.59%)
Apr 14, 2026 1.710 1.735 1.700 1.700 154,488 -0.02(-1.16%)
Apr 13, 2026 1.700 1.725 1.700 1.720 91,624 +0.02(+1.18%)
Apr 10, 2026 1.730 1.753 1.700 1.700 203,008 -0.04(-2.30%)
Apr 09, 2026 1.700 1.770 1.700 1.740 242,023 +0.01(+0.58%)
Apr 08, 2026 1.690 1.750 1.670 1.730 318,171 +0.10(+6.13%)
Apr 07, 2026 1.630 1.650 1.620 1.630 298,567 -0.01(-0.61%)
Apr 06, 2026 1.620 1.680 1.620 1.640 89,746 +0.03(+1.86%)
Apr 02, 2026 1.600 1.640 1.600 1.610 69,404 -0.01(-0.62%)
Apr 01, 2026 1.600 1.650 1.600 1.620 130,307 +0.00(+0.00%)
Mar 31, 2026 1.580 1.638 1.500 1.620 290,426 +0.04(+2.53%)
Mar 30, 2026 1.590 1.630 1.580 1.580 576,599 -0.01(-0.63%)
Mar 27, 2026 1.630 1.650 1.580 1.590 394,038 -0.04(-2.45%)
Mar 26, 2026 1.630 1.750 1.620 1.630 420,206 -0.02(-1.21%)
Mar 25, 2026 1.710 1.740 1.640 1.650 640,088 -0.02(-1.20%)
Mar 24, 2026 1.630 1.720 1.625 1.670 181,538 +0.03(+1.83%)
Mar 23, 2026 1.610 1.660 1.610 1.640 108,846 +0.01(+0.61%)
Mar 20, 2026 1.620 1.650 1.605 1.630 249,754 -0.03(-1.81%)
Mar 19, 2026 1.650 1.670 1.620 1.660 165,472 +0.01(+0.61%)
Mar 18, 2026 1.710 1.720 1.650 1.650 220,682 -0.07(-4.07%)
Mar 17, 2026 1.740 1.750 1.715 1.720 168,175 -0.01(-0.58%)
Mar 16, 2026 1.740 1.780 1.725 1.730 142,290 -0.01(-0.57%)
Mar 13, 2026 1.770 1.780 1.720 1.740 111,475 -0.01(-0.57%)
Mar 12, 2026 1.780 1.780 1.750 1.750 152,108 -0.02(-1.13%)
Mar 11, 2026 1.760 1.785 1.740 1.770 129,540 +0.01(+0.57%)
Mar 10, 2026 1.730 1.790 1.730 1.760 183,351 +0.00(+0.00%)
Mar 09, 2026 1.730 1.765 1.720 1.760 299,323 +0.02(+1.15%)
Mar 06, 2026 1.740 1.790 1.730 1.740 182,188 -0.02(-1.14%)
Mar 05, 2026 1.780 1.785 1.740 1.760 121,924 -0.02(-1.12%)
Mar 04, 2026 1.740 1.790 1.740 1.780 199,044 +0.03(+1.71%)
Mar 03, 2026 1.790 1.790 1.712 1.750 370,401 -0.06(-3.31%)
Mar 02, 2026 1.780 1.830 1.760 1.810 336,834 +0.02(+1.12%)
Feb 27, 2026 1.800 1.820 1.780 1.790 391,259 +0.01(+0.56%)
Feb 26, 2026 1.810 1.810 1.770 1.780 162,500 -0.03(-1.66%)
Feb 25, 2026 1.810 1.818 1.765 1.810 213,280 +0.00(+0.00%)
Feb 24, 2026 1.840 1.840 1.790 1.810 332,253 -0.02(-1.09%)
Feb 23, 2026 1.890 1.910 1.790 1.830 753,495 -0.01(-0.54%)
Feb 20, 2026 1.810 1.850 1.780 1.840 291,166 +0.03(+1.66%)
Feb 19, 2026 1.780 1.810 1.770 1.810 152,613 +0.04(+2.26%)
Feb 18, 2026 1.770 1.800 1.750 1.770 177,763 -0.02(-1.12%)
Feb 17, 2026 1.780 1.800 1.770 1.790 121,569 +0.02(+1.13%)
Feb 13, 2026 1.780 1.780 1.750 1.770 85,085 +0.00(+0.00%)
Feb 12, 2026 1.820 1.820 1.770 1.770 174,052 -0.03(-1.67%)
Feb 11, 2026 1.870 1.870 1.780 1.800 252,540 -0.07(-3.74%)
Feb 10, 2026 1.870 1.880 1.810 1.870 371,393 +0.02(+1.08%)
Feb 09, 2026 1.820 1.880 1.790 1.850 589,941 +0.00(+0.00%)
Feb 06, 2026 1.780 1.860 1.771 1.850 400,292 +0.07(+3.93%)
Feb 05, 2026 1.750 1.827 1.730 1.780 393,156 +0.01(+0.56%)
Feb 04, 2026 1.710 1.795 1.710 1.770 406,420 -0.03(-1.67%)
Feb 03, 2026 1.740 1.840 1.735 1.800 556,222 +0.07(+4.05%)
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.