Waterdrop Inc. (WDH)
NYSE: WDH
· Real-Time Price · USD
1.79
-0.01 (-0.56%)
At close: Aug 15, 2025, 3:59 PM
1.82
1.39%
After-hours: Aug 15, 2025, 06:17 PM EDT
WDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.83 | 1.87 | 1.78 | 1.80 | 1.80 | -1.64% | 124,792 |
| Aug 13, 2025 | 1.90 | 1.91 | 1.80 | 1.83 | 1.83 | -2.66% | 351,463 |
| Aug 12, 2025 | 1.86 | 1.92 | 1.83 | 1.88 | 1.88 | 1.62% | 375,900 |
| Aug 11, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 2.21% | 411,434 |
| Aug 8, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 4.02% | 210,100 |
| Aug 7, 2025 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | 0.58% | 199,462 |
| Aug 6, 2025 | 1.74 | 1.76 | 1.69 | 1.73 | 1.73 | 1.17% | 140,728 |
| Aug 5, 2025 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 1.79% | 181,727 |
| Aug 4, 2025 | 1.68 | 1.81 | 1.65 | 1.68 | 1.68 | 1.20% | 589,709 |
| Aug 1, 2025 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 3.11% | 231,000 |
| Jul 31, 2025 | 1.65 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 214,019 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.60 | 1.66 | 1.66 | -6.21% | 501,533 |
| Jul 29, 2025 | 1.94 | 1.94 | 1.76 | 1.77 | 1.77 | -6.35% | 419,723 |
| Jul 28, 2025 | 2.05 | 2.11 | 1.88 | 1.89 | 1.89 | -7.35% | 487,284 |
| Jul 25, 2025 | 2.06 | 2.16 | 2.01 | 2.04 | 2.04 | 3.03% | 767,311 |
| Jul 24, 2025 | 1.85 | 2.17 | 1.82 | 1.98 | 1.98 | 8.79% | 1,247,327 |
| Jul 23, 2025 | 1.75 | 1.85 | 1.70 | 1.82 | 1.82 | 8.98% | 468,300 |
| Jul 22, 2025 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | -1.76% | 241,900 |
| Jul 21, 2025 | 1.74 | 1.75 | 1.65 | 1.70 | 1.70 | 1.19% | 450,898 |
| Jul 18, 2025 | 1.70 | 1.85 | 1.62 | 1.68 | 1.68 | -1.18% | 940,821 |