Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Waterdrop Inc ADR
(NY:
WDH
)
1.150
+0.020 (+1.77%)
Official Closing Price
Updated: 6:30 PM EDT, Jul 17, 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 (%)
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%)
Jun 03, 2024
1.420
1.430
1.350
1.360
435,171
-0.02(-1.45%)
May 31, 2024
1.330
1.380
1.300
1.380
249,277
+0.01(+0.73%)
May 30, 2024
1.380
1.380
1.320
1.370
503,337
-0.01(-0.72%)
May 29, 2024
1.330
1.400
1.320
1.380
402,324
+0.01(+0.73%)
May 28, 2024
1.460
1.460
1.300
1.370
747,394
-0.09(-6.16%)
May 24, 2024
1.440
1.490
1.423
1.460
423,116
+0.00(+0.00%)
May 23, 2024
1.430
1.490
1.370
1.460
479,353
+0.00(+0.00%)
May 22, 2024
1.470
1.500
1.450
1.460
273,870
+0.00(+0.00%)
May 21, 2024
1.250
1.530
1.245
1.460
1,097,311
+0.19(+14.96%)
May 20, 2024
1.290
1.290
1.220
1.270
492,675
+0.01(+0.79%)
May 17, 2024
1.230
1.280
1.210
1.260
462,513
+0.01(+0.80%)
May 16, 2024
1.150
1.280
1.140
1.250
538,278
+0.10(+8.70%)
May 15, 2024
1.200
1.200
1.140
1.150
635,272
-0.03(-2.54%)
May 14, 2024
1.190
1.210
1.160
1.180
511,625
-0.01(-0.84%)
May 13, 2024
1.180
1.210
1.160
1.190
388,877
+0.01(+0.85%)
May 10, 2024
1.160
1.200
1.140
1.180
277,431
+0.01(+0.85%)
May 09, 2024
1.160
1.190
1.140
1.170
472,322
-0.01(-0.85%)
May 08, 2024
1.170
1.190
1.150
1.180
401,166
+0.01(+0.85%)
May 07, 2024
1.200
1.200
1.150
1.170
326,942
-0.01(-0.85%)
May 06, 2024
1.160
1.208
1.140
1.180
268,893
+0.02(+1.72%)
May 03, 2024
1.180
1.180
1.130
1.160
409,308
-0.02(-1.69%)
May 02, 2024
1.190
1.200
1.165
1.180
311,853
+0.02(+1.72%)
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
.