Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.940
-0.050 (-2.51%)
At close: Sep 26, 2025, 4:00 PM EDT
1.920
-0.020 (-1.03%)
After-hours: Sep 26, 2025, 7:50 PM EDT
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -2.51% | 422,042 |
| 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% | 503,058 |
| 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 | - | 467,980 |
| Sep 16, 2025 | 1.90 | 1.94 | 1.85 | 1.90 | 1.90 | - | 593,502 |
| Sep 15, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 829,669 |
| 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% | 474,193 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.82 | 1.86 | 1.86 | -2.11% | 506,679 |
| 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 |
| Sep 4, 2025 | 1.97 | 2.18 | 1.78 | 1.82 | 1.82 | 2.25% | 1,783,055 |
| Sep 3, 2025 | 1.76 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 334,099 |
| 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 | - | 111,699 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 125,894 |
| 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 | - | 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% | 375,886 |
| 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% | 210,053 |
| 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% | 230,965 |
| 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% | 468,297 |
| Jul 22, 2025 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | -1.76% | 241,874 |
| 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 |