Waterdrop Inc. (WDH)
NYSE: WDH
· Real-Time Price · USD
1.94
0.05 (2.65%)
At close: Oct 03, 2025, 3:59 PM
1.95
0.78%
After-hours: Oct 03, 2025, 06:03 PM EDT
WDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | 0.00% | 370,527 |
| Oct 1, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | 0.00% | 315,843 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -2.07% | 347,200 |
| Sep 29, 2025 | 1.93 | 1.98 | 1.85 | 1.93 | 1.93 | -0.52% | 793,004 |
| Sep 26, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -2.51% | 424,200 |
| Sep 25, 2025 | 1.96 | 2.07 | 1.93 | 1.99 | 1.99 | 2.05% | 866,338 |
| Sep 24, 2025 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | 1.56% | 503,100 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | -2.04% | 547,717 |
| Sep 22, 2025 | 1.94 | 2.00 | 1.92 | 1.96 | 1.96 | 1.03% | 464,006 |
| Sep 19, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 4.30% | 722,933 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 541,536 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | 0.00% | 467,980 |
| Sep 16, 2025 | 1.90 | 1.94 | 1.85 | 1.90 | 1.90 | 0.00% | 593,502 |
| Sep 15, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 829,700 |
| Sep 12, 2025 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 340,549 |
| Sep 11, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 362,147 |
| Sep 10, 2025 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | 0.54% | 474,200 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.82 | 1.86 | 1.86 | -2.11% | 506,700 |
| Sep 8, 2025 | 1.85 | 1.97 | 1.83 | 1.90 | 1.90 | 4.97% | 1,215,919 |
| Sep 5, 2025 | 1.88 | 1.94 | 1.80 | 1.81 | 1.81 | -0.55% | 537,847 |
Page 1 of 56