Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.300
+0.060 (4.84%)
At close: May 12, 2025, 4:00 PM
1.300
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 4.84% | 118,676 |
| May 9, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 162,833 |
| May 8, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | - | 49,264 |
| May 7, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -1.93% | 62,984 |
| May 6, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.15% | 152,355 |
| May 5, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 81,657 |
| May 2, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.12% | 188,836 |
| May 1, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.91% | 74,249 |
| Apr 30, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 78,371 |
| Apr 29, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 2.31% | 115,715 |
| Apr 28, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 149,361 |
| Apr 25, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 62,314 |
| Apr 24, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 6.72% | 253,387 |
| Apr 23, 2025 | 1.22 | 1.31 | 1.19 | 1.19 | 1.19 | -4.80% | 346,957 |
| Apr 22, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 82,919 |
| Apr 21, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 158,490 |
| Apr 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 55,111 |
| Apr 16, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 89,924 |
| Apr 15, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 91,791 |
| Apr 14, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 4.96% | 185,291 |
| Apr 11, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 266,031 |
| Apr 10, 2025 | 1.32 | 1.32 | 1.22 | 1.27 | 1.25 | -0.78% | 289,576 |
| Apr 9, 2025 | 1.22 | 1.31 | 1.16 | 1.28 | 1.26 | 6.67% | 355,311 |
| Apr 8, 2025 | 1.25 | 1.31 | 1.20 | 1.20 | 1.18 | -4.00% | 243,043 |
| Apr 7, 2025 | 1.18 | 1.29 | 1.18 | 1.25 | 1.23 | 0.81% | 310,312 |
| Apr 4, 2025 | 1.34 | 1.34 | 1.20 | 1.24 | 1.22 | -11.43% | 389,434 |
| Apr 3, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.38 | -3.45% | 90,191 |
| Apr 2, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.43 | -0.68% | 84,123 |
| Apr 1, 2025 | 1.51 | 1.54 | 1.45 | 1.46 | 1.44 | -2.01% | 547,465 |
| Mar 31, 2025 | 1.29 | 1.49 | 1.27 | 1.49 | 1.47 | 14.62% | 2,092,752 |
| Mar 28, 2025 | 1.39 | 1.40 | 1.30 | 1.30 | 1.28 | -7.14% | 341,144 |
| Mar 27, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.38 | -4.76% | 375,880 |
| Mar 26, 2025 | 1.49 | 1.49 | 1.42 | 1.47 | 1.45 | 0.68% | 292,490 |
| Mar 25, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.44 | -5.19% | 348,885 |
| Mar 24, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.52 | 0.65% | 279,636 |
| Mar 21, 2025 | 1.55 | 1.57 | 1.47 | 1.53 | 1.51 | - | 440,357 |
| Mar 20, 2025 | 1.45 | 1.55 | 1.40 | 1.53 | 1.51 | 6.25% | 632,906 |
| Mar 19, 2025 | 1.39 | 1.45 | 1.35 | 1.44 | 1.42 | 3.60% | 348,961 |
| Mar 18, 2025 | 1.46 | 1.46 | 1.35 | 1.39 | 1.37 | -4.79% | 269,576 |
| Mar 17, 2025 | 1.39 | 1.50 | 1.37 | 1.46 | 1.44 | 4.29% | 446,635 |
| Mar 14, 2025 | 1.50 | 1.57 | 1.36 | 1.40 | 1.38 | -6.67% | 713,149 |
| Mar 13, 2025 | 1.32 | 1.50 | 1.30 | 1.50 | 1.48 | 14.50% | 671,085 |
| Mar 12, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | 1.29 | 7.38% | 494,366 |
| Mar 11, 2025 | 1.20 | 1.27 | 1.19 | 1.22 | 1.20 | 0.83% | 158,448 |
| Mar 10, 2025 | 1.24 | 1.29 | 1.21 | 1.21 | 1.19 | -4.72% | 214,555 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.25 | -0.78% | 89,801 |
| Mar 6, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.26 | -0.78% | 107,336 |
| Mar 5, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.27 | 1.57% | 127,147 |
| Mar 4, 2025 | 1.28 | 1.28 | 1.17 | 1.27 | 1.25 | - | 62,918 |
| Mar 3, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.25 | - | 135,163 |