Waterdrop Inc. (WDH)
NYSE: WDH
· Real-Time Price · USD
1.90
0.09 (4.97%)
At close: Sep 08, 2025, 3:59 PM
1.91
0.53%
Pre-market: Sep 09, 2025, 08:00 AM EDT
WDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.85 | 1.97 | 1.83 | 1.90 | 1.90 | 4.97% | 1,210,085 |
| Sep 5, 2025 | 1.88 | 1.94 | 1.80 | 1.81 | 1.81 | -0.55% | 537,847 |
| Sep 4, 2025 | 1.97 | 2.18 | 1.78 | 1.82 | 1.82 | 2.25% | 1,783,100 |
| Sep 3, 2025 | 1.76 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 360,600 |
| Sep 2, 2025 | 1.72 | 1.77 | 1.70 | 1.76 | 1.76 | 2.33% | 256,449 |
| Aug 29, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 185,761 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | 0.00% | 111,699 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 125,900 |
| Aug 26, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 183,844 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -3.24% | 251,231 |
| Aug 22, 2025 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | 4.52% | 221,072 |
| Aug 21, 2025 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | -0.56% | 93,316 |
| Aug 20, 2025 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -2.73% | 311,077 |
| Aug 19, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 2.81% | 312,980 |
| Aug 18, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 202,920 |
| Aug 15, 2025 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 0.00% | 101,712 |
| Aug 14, 2025 | 1.83 | 1.87 | 1.78 | 1.80 | 1.80 | -1.64% | 124,892 |
| 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 |