Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.865 -0.025 (-1.32%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 7, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1.710 572,954 -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.
© 2025 FinancialContent. All rights reserved.