Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Waterdrop Inc ADR (NY: WDH ) 1.020 UNCHANGED Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.010 1.040 1.010 1.020 87,072 +0.00(+0.00%) Aug 15, 2024 1.050 1.050 1.020 1.020 91,063 +0.01(+0.99%) Aug 14, 2024 1.020 1.020 1.000 1.010 38,976 +0.00(+0.00%) Aug 13, 2024 1.000 1.030 0.9900 1.010 81,402 +0.01(+1.00%) Aug 12, 2024 1.010 1.040 1.000 1.000 53,362 -0.02(-1.96%) Aug 09, 2024 1.010 1.049 1.010 1.020 20,317 +0.01(+0.99%) Aug 08, 2024 1.050 1.050 1.010 1.010 33,117 -0.01(-0.98%) Aug 07, 2024 1.010 1.060 1.010 1.020 72,298 +0.02(+2.00%) Aug 06, 2024 1.060 1.070 1.000 1.000 127,161 -0.05(-4.76%) Aug 05, 2024 1.070 1.080 0.9702 1.050 192,700 -0.03(-2.78%) Aug 02, 2024 1.100 1.110 1.080 1.080 92,719 -0.02(-1.82%) Aug 01, 2024 1.100 1.110 1.100 1.100 51,622 -0.01(-0.90%) Jul 31, 2024 1.100 1.110 1.100 1.110 61,054 +0.01(+0.91%) Jul 30, 2024 1.110 1.115 1.100 1.100 55,047 +0.00(+0.00%) Jul 29, 2024 1.120 1.120 1.100 1.100 67,558 -0.01(-0.90%) Jul 26, 2024 1.130 1.130 1.100 1.110 45,147 +0.01(+0.91%) Jul 25, 2024 1.090 1.120 1.090 1.100 29,555 +0.00(+0.00%) Jul 24, 2024 1.140 1.140 1.100 1.100 67,380 -0.01(-0.90%) Jul 23, 2024 1.140 1.140 1.110 1.110 65,189 +0.00(+0.00%) Jul 22, 2024 1.140 1.155 1.110 1.110 83,715 +0.00(+0.00%) Jul 19, 2024 1.150 1.150 1.110 1.110 97,712 -0.03(-2.63%) Jul 18, 2024 1.210 1.210 1.140 1.140 47,284 -0.01(-0.87%) Jul 17, 2024 1.120 1.180 1.120 1.150 75,215 +0.02(+1.77%) Jul 16, 2024 1.140 1.140 1.110 1.130 49,874 +0.01(+0.89%) Jul 15, 2024 1.170 1.170 1.105 1.120 85,963 -0.04(-3.45%) Jul 12, 2024 1.120 1.160 1.120 1.160 265,141 +0.01(+0.87%) Jul 11, 2024 1.120 1.160 1.110 1.150 447,735 +0.01(+0.88%) Jul 10, 2024 1.180 1.190 1.100 1.140 455,030 -0.04(-3.39%) Jul 09, 2024 1.150 1.240 1.145 1.180 608,705 +0.03(+2.61%) Jul 08, 2024 1.130 1.150 1.120 1.150 322,211 +0.01(+0.88%) Jul 05, 2024 1.180 1.180 1.120 1.140 353,858 -0.02(-1.72%) Jul 03, 2024 1.160 1.170 1.110 1.160 399,395 +0.01(+0.87%) Jul 02, 2024 1.150 1.170 1.120 1.150 363,959 +0.00(+0.00%) Jul 01, 2024 1.130 1.160 1.130 1.150 311,062 +0.02(+1.77%) Jun 28, 2024 1.110 1.160 1.090 1.130 578,741 +0.03(+2.73%) Jun 27, 2024 1.090 1.100 1.030 1.100 503,548 +0.02(+1.85%) Jun 26, 2024 1.090 1.101 1.020 1.080 860,330 +0.00(+0.00%) Jun 25, 2024 1.150 1.165 1.080 1.080 497,804 -0.09(-7.69%) Jun 24, 2024 1.160 1.175 1.150 1.170 141,101 +0.00(+0.00%) Jun 21, 2024 1.210 1.210 1.090 1.170 983,648 -0.05(-4.10%) Jun 20, 2024 1.190 1.220 1.160 1.220 556,900 -0.01(-0.81%) Jun 18, 2024 1.230 1.230 1.150 1.230 564,858 -0.01(-0.81%) Jun 17, 2024 1.180 1.240 1.120 1.240 576,986 +0.06(+5.08%) Jun 14, 2024 1.280 1.290 1.070 1.180 750,368 -0.13(-9.92%) Jun 13, 2024 1.370 1.385 1.250 1.310 709,921 -0.08(-5.76%) Jun 12, 2024 1.420 1.430 1.360 1.390 500,959 -0.01(-0.71%) Jun 11, 2024 1.380 1.400 1.330 1.400 714,103 +0.01(+0.72%) Jun 10, 2024 1.400 1.400 1.355 1.390 529,016 +0.00(+0.00%) Jun 07, 2024 1.370 1.390 1.360 1.390 402,061 -0.01(-0.71%) Jun 06, 2024 1.400 1.400 1.345 1.400 451,494 +0.01(+0.72%) Jun 05, 2024 1.430 1.430 1.340 1.390 727,478 +0.01(+0.72%) Jun 04, 2024 1.370 1.400 1.370 1.380 358,121 +0.02(+1.47%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.