Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Waterdrop Inc ADR
(NY:
WDH
)
1.050
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 23, 2024
1.080
1.080
1.050
1.050
86,369
+0.00(+0.00%)
Aug 22, 2024
1.050
1.070
1.010
1.050
70,281
+0.02(+1.94%)
Aug 21, 2024
1.020
1.040
1.020
1.030
52,591
+0.01(+0.98%)
Aug 20, 2024
1.030
1.050
1.020
1.020
98,276
-0.02(-1.92%)
Aug 19, 2024
1.010
1.080
1.010
1.040
94,870
+0.02(+1.96%)
Aug 16, 2024
1.010
1.040
1.010
1.020
87,102
+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
.