Waterdrop Inc. (WDH)
1.30
-0.10 (-7.14%)
At close: Mar 28, 2025, 3:59 PM
1.30
-0.38%
After-hours: Mar 28, 2025, 04:09 PM EDT
WDH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.39 | 1.40 | 1.30 | 1.30 | -0.10 | -7.14% | 341,119 |
| Mar 27, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | -0.07 | -4.76% | 375,900 |
| Mar 26, 2025 | 1.49 | 1.49 | 1.42 | 1.47 | 0.01 | 0.68% | 292,500 |
| Mar 25, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | -0.08 | -5.19% | 348,900 |
| Mar 24, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 0.01 | 0.65% | 279,636 |
| Mar 21, 2025 | 1.55 | 1.57 | 1.47 | 1.53 | 0.00 | 0.00% | 440,400 |
| Mar 20, 2025 | 1.45 | 1.55 | 1.40 | 1.53 | 0.09 | 6.25% | 632,906 |
| Mar 19, 2025 | 1.39 | 1.45 | 1.35 | 1.44 | 0.05 | 3.60% | 349,000 |
| Mar 18, 2025 | 1.46 | 1.46 | 1.35 | 1.39 | -0.07 | -4.79% | 269,600 |
| Mar 17, 2025 | 1.39 | 1.50 | 1.37 | 1.46 | 0.06 | 4.29% | 446,635 |
| Mar 14, 2025 | 1.50 | 1.57 | 1.36 | 1.40 | -0.10 | -6.67% | 713,149 |
| Mar 13, 2025 | 1.32 | 1.50 | 1.30 | 1.50 | 0.19 | 14.50% | 671,100 |
| Mar 12, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | 0.09 | 7.38% | 494,400 |
| Mar 11, 2025 | 1.20 | 1.27 | 1.19 | 1.22 | 0.01 | 0.83% | 158,448 |
| Mar 10, 2025 | 1.24 | 1.29 | 1.21 | 1.21 | -0.06 | -4.72% | 232,944 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | -0.01 | -0.78% | 89,801 |
| Mar 6, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | -0.01 | -0.78% | 107,336 |
| Mar 5, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 0.02 | 1.57% | 127,147 |
| Mar 4, 2025 | 1.28 | 1.28 | 1.17 | 1.27 | 0.00 | 0.00% | 62,918 |
| Mar 3, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 0.00 | 0.00% | 135,163 |
| Feb 28, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | -0.01 | -0.78% | 65,500 |
| Feb 27, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 0.01 | 0.79% | 115,054 |
| Feb 26, 2025 | 1.25 | 1.29 | 1.21 | 1.27 | 0.06 | 4.96% | 85,500 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.10 | 1.21 | -0.10 | -7.63% | 471,108 |
| Feb 24, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | -0.02 | -1.50% | 157,200 |
| Feb 21, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 0.01 | 0.76% | 190,000 |
| Feb 20, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | -0.02 | -1.49% | 124,400 |
| Feb 19, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | -0.02 | -1.47% | 193,025 |
| Feb 18, 2025 | 1.34 | 1.37 | 1.31 | 1.36 | 0.02 | 1.49% | 293,600 |
| Feb 14, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 0.08 | 6.35% | 485,400 |
| Feb 13, 2025 | 1.29 | 1.33 | 1.20 | 1.26 | -0.08 | -5.97% | 280,200 |
| Feb 12, 2025 | 1.27 | 1.39 | 1.20 | 1.34 | 0.07 | 5.51% | 237,700 |
| Feb 11, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 0.05 | 4.10% | 113,911 |
| Feb 10, 2025 | 1.13 | 1.25 | 1.13 | 1.22 | 0.01 | 0.83% | 136,900 |
| Feb 7, 2025 | 1.21 | 1.21 | 1.08 | 1.21 | 0.02 | 1.68% | 331,568 |
| Feb 6, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | -0.01 | -0.83% | 35,900 |
| Feb 5, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 0.00 | 0.00% | 52,425 |
| Feb 4, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 0.02 | 1.69% | 84,400 |
| Feb 3, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | -0.02 | -1.67% | 53,000 |
| Jan 31, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 0.02 | 1.69% | 17,329 |
| Jan 30, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | -0.01 | -0.84% | 42,527 |
| Jan 29, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | -0.02 | -1.65% | 45,200 |
| Jan 28, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 0.02 | 1.68% | 319,281 |
| Jan 27, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 0.00 | 0.00% | 107,300 |
| Jan 24, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | -0.01 | -0.83% | 59,741 |
| Jan 23, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 0.02 | 1.69% | 63,100 |
| Jan 22, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | -0.03 | -2.48% | 66,537 |
| Jan 21, 2025 | 1.22 | 1.23 | 1.18 | 1.21 | 0.01 | 0.83% | 164,298 |
| Jan 17, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 0.02 | 1.69% | 233,020 |
| Jan 16, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 0.03 | 2.61% | 55,815 |