Dark

WDH
Waterdrop Inc.
stock NYSE ADR

At Close

Sep 8, 2026 3:59:20 PM EDT

1.08USD+5.392%(+0.06)10,317,342

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

1.13USD+10.784%(+0.11)543,145

After-hours

Sep 8, 2026 4:59:30 PM EDT

1.06USD-1.377%(-0.01)26,380

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	1.1250	1.1490	1.02000	1.0700	+4.902%	10,317,342	0.000%
2026-09-04	1.0000	1.1050	1.00000	1.0200	+2.010%	1,679,279	+4.902%
2026-09-03	0.9900	1.0100	0.98020	0.9999	+2.722%	202,812	+7.011%
2026-09-02	0.9744	0.9853	0.97310	0.9734	-0.256%	172,703	+9.924%
2026-09-01	0.9903	0.9903	0.97370	0.9759	-0.924%	209,389	+9.642%
2026-08-31	0.9899	0.9997	0.98295	0.9850	-0.756%	175,272	+8.629%
2026-08-28	0.9945	0.9998	0.99150	0.9925	-0.211%	138,757	+7.809%
2026-08-27	0.9910	1.0000	0.99000	0.9946	+0.010%	196,939	+7.581%
2026-08-26	1.0000	1.0000	0.99450	0.9945	+0.050%	205,284	+7.592%
2026-08-25	0.9950	0.9999	0.99300	0.9940	+0.202%	154,976	+7.646%
2026-08-24	0.9998	1.0000	0.99195	0.9920	-0.800%	161,768	+7.863%
2026-08-21	1.0000	1.0100	0.99700	1.0000	0.000%	98,785	+7.000%
2026-08-20	0.9961	1.0050	0.99610	1.0000	0.000%	368,927	+7.000%
2026-08-19	1.0000	1.0100	0.99810	1.0000	+0.010%	177,345	+7.000%
2026-08-18	1.0000	1.0000	0.99900	0.9999	-0.010%	79,056	+7.011%
2026-08-17	1.0000	1.0100	0.99860	1.0000	0.000%	353,396	+7.000%
2026-08-14	1.0000	1.0000	0.99570	1.0000	0.000%	123,988	+7.000%
2026-08-13	1.0000	1.0150	0.99800	1.0000	0.000%	312,155	+7.000%
2026-08-12	1.0000	1.0000	0.99860	1.0000	0.000%	94,605	+7.000%
2026-08-11	0.9984	1.0000	0.99720	1.0000	0.000%	60,421	+7.000%
2026-08-10	1.0000	1.0000	0.99750	1.0000	0.000%	134,411	+7.000%
2026-08-07	1.0000	1.0000	0.99500	1.0000	0.000%	190,771	+7.000%
2026-08-06	1.0000	1.0100	0.99900	1.0000	0.000%	215,082	+7.000%
2026-08-05	1.0700	1.0900	0.96000	1.0000	-7.407%	962,811	+7.000%
2026-08-04	1.1100	1.1400	1.08000	1.0800	-0.917%	307,093	-0.926%
2026-08-03	1.1300	1.1300	1.09000	1.0900	-2.679%	143,726	-1.835%
2026-07-31	1.1200	1.1700	1.10120	1.1200	-1.754%	89,138	-4.464%
2026-07-30	1.1700	1.1700	1.12500	1.1400	-0.870%	157,120	-6.140%
2026-07-29	1.1600	1.1650	1.14000	1.1500	0.000%	58,677	-6.957%
2026-07-28	1.1300	1.1600	1.12000	1.1500	0.000%	59,763	-6.957%
2026-07-27	1.1400	1.1600	1.13000	1.1500	+2.679%	73,433	-6.957%
2026-07-24	1.1400	1.1450	1.11500	1.1200	-2.609%	155,066	-4.464%
2026-07-23	1.1900	1.2100	1.13000	1.1500	-3.361%	207,988	-6.957%
2026-07-22	1.1900	1.2000	1.18000	1.1900	0.000%	150,984	-10.084%
2026-07-21	1.1700	1.2169	1.17000	1.1900	0.000%	91,052	-10.084%
2026-07-20	1.1900	1.2100	1.18000	1.1900	+0.847%	243,366	-10.084%
2026-07-17	1.1500	1.1900	1.15000	1.1800	0.000%	114,871	-9.322%
2026-07-16	1.1700	1.2100	1.16920	1.1800	+1.724%	64,045	-9.322%
2026-07-15	1.1400	1.2100	1.14000	1.1600	+0.870%	101,389	-7.759%
2026-07-14	1.1600	1.1700	1.14000	1.1500	0.000%	74,985	-6.957%
2026-07-13	1.1500	1.1700	1.12000	1.1500	-0.862%	134,206	-6.957%
2026-07-10	1.1700	1.2000	1.16000	1.1600	-1.695%	79,263	-7.759%
2026-07-09	1.2100	1.2100	1.15000	1.1800	-0.840%	193,452	-9.322%
2026-07-08	1.2100	1.2300	1.19000	1.1900	-1.653%	154,481	-10.084%
2026-07-07	1.2500	1.2610	1.21000	1.2100	-4.724%	93,990	-11.570%
2026-07-06	1.2100	1.3200	1.20900	1.2700	+5.833%	324,034	-15.748%
2026-07-02	1.1700	1.2300	1.17000	1.2000	+3.448%	148,972	-10.833%
2026-07-01	1.1400	1.1800	1.13000	1.1600	+2.655%	96,128	-7.759%
2026-06-30	1.1000	1.1800	1.10000	1.1300	+2.727%	209,875	-5.310%
2026-06-29	1.1100	1.1400	1.10000	1.1000	-0.901%	128,348	-2.727%
2026-06-26	1.1000	1.1400	1.08000	1.1100	0.000%	222,933	-3.604%
2026-06-25	1.1600	1.1600	1.08050	1.1100	-3.478%	261,718	-3.604%
2026-06-24	1.1700	1.1950	1.15000	1.1500	-3.361%	131,634	-6.957%
2026-06-23	1.1300	1.1950	1.10000	1.1900	-0.833%	283,806	-10.084%
2026-06-22	1.2200	1.2550	1.15500	1.2000	-3.226%	510,949	-10.833%
2026-06-18	1.2800	1.3150	1.23000	1.2400	-5.344%	437,522	-13.710%
2026-06-17	1.2600	1.3300	1.26000	1.3100	+2.344%	233,579	-18.321%
2026-06-16	1.3900	1.3900	1.26000	1.2800	-8.571%	730,606	-16.406%
2026-06-15	1.3900	1.4500	1.39000	1.4000	0.000%	178,903	-23.571%
2026-06-12	1.4100	1.4200	1.40000	1.4000	-0.709%	161,195	-23.571%
2026-06-11	1.4000	1.4200	1.40000	1.4100	+0.714%	71,862	-24.113%
2026-06-10	1.4100	1.4300	1.40000	1.4000	0.000%	61,464	-23.571%
2026-06-09	1.4100	1.4100	1.40000	1.4000	0.000%	97,641	-23.571%
2026-06-08	1.4000	1.4200	1.40000	1.4000	0.000%	120,425	-23.571%
2026-06-05	1.4100	1.4400	1.40000	1.4000	-2.778%	227,503	-23.571%
2026-06-04	1.4500	1.4700	1.44000	1.4400	-1.370%	95,415	-25.694%
2026-06-03	1.4900	1.4999	1.46000	1.4600	-3.311%	93,394	-26.712%
2026-06-02	1.4700	1.5200	1.47000	1.5100	+2.027%	92,541	-29.139%
2026-06-01	1.5200	1.5400	1.48000	1.4800	-3.268%	246,568	-27.703%
2026-05-29	1.5300	1.5400	1.52000	1.5300	0.000%	114,594	-30.065%
2026-05-28	1.5200	1.5300	1.50000	1.5300	0.000%	224,538	-30.065%
2026-05-27	1.5400	1.5500	1.52000	1.5300	0.000%	136,454	-30.065%
2026-05-26	1.4500	1.5400	1.45000	1.5300	+6.250%	178,638	-30.065%
2026-05-22	1.5400	1.5400	1.43000	1.4400	-8.280%	608,988	-25.694%
2026-05-21	1.5400	1.5900	1.52010	1.5700	+2.614%	111,858	-31.847%
2026-05-20	1.5500	1.5595	1.53000	1.5300	-1.290%	171,559	-30.065%
2026-05-19	1.5000	1.5500	1.50000	1.5500	+2.649%	92,117	-30.968%
2026-05-18	1.5700	1.5800	1.49000	1.5100	-3.205%	384,952	-29.139%
2026-05-15	1.5900	1.5900	1.56000	1.5600	-1.266%	113,474	-31.410%
2026-05-14	1.6100	1.6100	1.58000	1.5800	0.000%	158,743	-32.278%
2026-05-13	1.5700	1.6000	1.56500	1.5800	+1.935%	153,468	-32.278%
2026-05-12	1.5900	1.5900	1.55000	1.5500	-2.516%	137,347	-30.968%
2026-05-11	1.5600	1.6100	1.55000	1.5900	+1.923%	178,599	-32.704%
2026-05-08	1.5900	1.5900	1.56000	1.5600	-1.887%	208,379	-31.410%
2026-05-07	1.6000	1.6300	1.57500	1.5900	0.000%	150,589	-32.704%
2026-05-06	1.5900	1.6100	1.58000	1.5900	0.000%	141,856	-32.704%
2026-05-05	1.5800	1.6100	1.58000	1.5900	+0.633%	107,197	-32.704%
2026-05-04	1.6400	1.6400	1.53000	1.5800	-2.469%	362,991	-32.278%
2026-05-01	1.6800	1.6999	1.62000	1.6200	-3.571%	199,474	-33.951%
2026-04-30	1.6900	1.6999	1.68000	1.6800	0.000%	96,510	-36.310%
2026-04-29	1.6900	1.6900	1.68000	1.6800	-0.592%	121,043	-36.310%
2026-04-28	1.6800	1.6900	1.68000	1.6900	+0.595%	92,597	-36.686%
2026-04-27	1.6900	1.7133	1.68000	1.6800	-0.592%	182,822	-36.310%
2026-04-24	1.6900	1.7000	1.68000	1.6900	0.000%	276,791	-36.686%
2026-04-23	1.7100	1.7100	1.68000	1.6900	0.000%	205,241	-36.686%
2026-04-22	1.6700	1.7400	1.67000	1.6900	+1.198%	145,058	-36.686%
2026-04-21	1.6700	1.7050	1.66900	1.6700	-1.183%	124,066	-35.928%
2026-04-20	1.7000	1.7500	1.68000	1.6900	-2.312%	138,450	-36.686%
2026-04-17	1.7200	1.7500	1.71000	1.7300	+1.170%	167,503	-38.150%
2026-04-16	1.7000	1.7400	1.70000	1.7100	0.000%	133,859	-37.427%
2026-04-15	1.6800	1.7400	1.68000	1.7100	+0.588%	89,938	-37.427%
2026-04-14	1.7100	1.7350	1.70000	1.7000	-1.163%	154,539	-37.059%
2026-04-13	1.7000	1.7250	1.70000	1.7200	+1.176%	91,623	-37.791%
2026-04-10	1.7300	1.7534	1.70000	1.7000	-2.299%	203,008	-37.059%
2026-04-09	1.7000	1.7700	1.70000	1.7400	+0.578%	242,026	-38.506%
2026-04-08	1.6900	1.7500	1.67000	1.7300	+6.135%	318,171	-38.150%
2026-04-07	1.6300	1.6500	1.62000	1.6300	-0.610%	298,584	-34.356%
2026-04-06	1.6200	1.6800	1.62000	1.6400	+1.863%	89,754	-34.756%
2026-04-02	1.6000	1.6400	1.60000	1.6100	-0.617%	69,404	-33.540%
2026-04-01	1.6000	1.6500	1.60000	1.6200	0.000%	130,352	-33.951%
2026-03-31	1.5800	1.6384	1.50000	1.6200	+2.532%	290,426	-33.951%
2026-03-30	1.5900	1.6300	1.58000	1.5800	-0.629%	576,599	-32.278%
2026-03-27	1.6300	1.6500	1.58000	1.5900	-2.454%	394,037	-32.704%
2026-03-26	1.6300	1.7499	1.62000	1.6300	-1.212%	420,355	-34.356%
2026-03-25	1.7100	1.7400	1.64000	1.6500	-1.198%	640,088	-35.152%
2026-03-24	1.6300	1.7199	1.62500	1.6700	+1.829%	181,602	-35.928%
2026-03-23	1.6100	1.6600	1.61000	1.6400	+0.613%	108,846	-34.756%
2026-03-20	1.6200	1.6500	1.60500	1.6300	-1.807%	249,754	-34.356%
2026-03-19	1.6500	1.6700	1.62000	1.6600	+0.606%	165,499	-35.542%
2026-03-18	1.7100	1.7200	1.65000	1.6500	-4.070%	220,681	-35.152%
2026-03-17	1.7400	1.7500	1.71500	1.7200	-0.578%	169,450	-37.791%
2026-03-16	1.7400	1.7800	1.72500	1.7300	-0.575%	142,514	-38.150%
2026-03-13	1.7700	1.7800	1.72000	1.7400	-0.571%	111,475	-38.506%
2026-03-12	1.7800	1.7800	1.75000	1.7500	-1.130%	152,108	-38.857%
2026-03-11	1.7600	1.7850	1.74000	1.7700	+0.568%	129,575	-39.548%
2026-03-10	1.7300	1.7900	1.73000	1.7600	0.000%	183,358	-39.205%
2026-03-09	1.7300	1.7650	1.72050	1.7600	+1.149%	299,323	-39.205%
2026-03-06	1.7400	1.7900	1.73000	1.7400	-1.136%	182,188	-38.506%
2026-03-05	1.7800	1.7850	1.74000	1.7600	-1.124%	121,986	-39.205%
2026-03-04	1.7400	1.7900	1.74000	1.7800	+1.714%	199,127	-39.888%
2026-03-03	1.7900	1.7900	1.71150	1.7500	-3.315%	372,753	-38.857%
2026-03-02	1.7800	1.8300	1.76000	1.8100	+1.117%	337,043	-40.884%
2026-02-27	1.8000	1.8200	1.78000	1.7900	+0.562%	391,259	-40.223%
2026-02-26	1.8100	1.8100	1.77000	1.7800	-1.657%	163,096	-39.888%
2026-02-25	1.8100	1.8177	1.76500	1.8100	0.000%	213,351	-40.884%
2026-02-24	1.8400	1.8400	1.79000	1.8100	-1.093%	343,963	-40.884%
2026-02-23	1.8900	1.9100	1.79010	1.8300	-0.543%	753,556	-41.530%
2026-02-20	1.8100	1.8500	1.78000	1.8400	+1.657%	291,166	-41.848%
2026-02-19	1.7800	1.8100	1.77000	1.8100	+2.260%	152,619	-40.884%
2026-02-18	1.7700	1.8000	1.75000	1.7700	-1.117%	177,915	-39.548%
2026-02-17	1.7800	1.8000	1.77000	1.7900	+1.130%	121,584	-40.223%
2026-02-13	1.7800	1.7800	1.75000	1.7700	0.000%	85,085	-39.548%
2026-02-12	1.8200	1.8200	1.77000	1.7700	-1.667%	174,758	-39.548%
2026-02-11	1.8700	1.8700	1.78000	1.8000	-3.743%	252,546	-40.556%
2026-02-10	1.8700	1.8800	1.81000	1.8700	+1.081%	371,394	-42.781%
2026-02-09	1.8200	1.8800	1.79010	1.8500	0.000%	590,061	-42.162%
2026-02-06	1.7800	1.8600	1.77070	1.8500	+3.933%	400,292	-42.162%
2026-02-05	1.7500	1.8270	1.73000	1.7800	+0.565%	394,299	-39.888%
2026-02-04	1.7100	1.7950	1.71000	1.7700	-1.667%	407,420	-39.548%
2026-02-03	1.7400	1.8400	1.73500	1.8000	+4.046%	556,382	-40.556%
2026-02-02	1.6800	1.7300	1.68000	1.7300	+4.848%	241,789	-38.150%
2026-01-30	1.6700	1.6900	1.64000	1.6500	-2.367%	210,207	-35.152%
2026-01-29	1.7000	1.7199	1.65500	1.6900	-1.170%	388,645	-36.686%
2026-01-28	1.6800	1.7300	1.66000	1.7100	+2.395%	229,071	-37.427%
2026-01-27	1.7100	1.7299	1.66000	1.6700	-1.765%	411,891	-35.928%
2026-01-26	1.7300	1.7500	1.70000	1.7000	-0.585%	202,277	-37.059%
2026-01-23	1.7500	1.7797	1.71000	1.7100	-2.286%	243,645	-37.427%
2026-01-22	1.7700	1.8000	1.75000	1.7500	-1.685%	156,073	-38.857%
2026-01-21	1.8100	1.8295	1.78000	1.7800	-1.111%	238,708	-39.888%
2026-01-20	1.7900	1.8450	1.77000	1.8000	+0.559%	431,030	-40.556%
2026-01-16	1.8000	1.8050	1.77000	1.7900	0.000%	217,772	-40.223%
2026-01-15	1.8000	1.8175	1.78500	1.7900	-0.556%	222,485	-40.223%
2026-01-14	1.8300	1.8300	1.78000	1.8000	-1.099%	264,720	-40.556%
2026-01-13	1.8700	1.8800	1.81000	1.8200	-3.191%	483,847	-41.209%
2026-01-12	1.8600	1.8950	1.83000	1.8800	+1.622%	322,810	-43.085%
2026-01-09	1.8800	1.8850	1.83000	1.8500	-2.116%	232,001	-42.162%
2026-01-08	1.8700	1.9100	1.82000	1.8900	+1.070%	781,722	-43.386%
2026-01-07	1.8700	1.8800	1.83000	1.8700	-1.058%	326,510	-42.781%
2026-01-06	1.9400	1.9400	1.87000	1.8900	-0.526%	308,754	-43.386%
2026-01-05	1.9000	1.9150	1.84000	1.9000	0.000%	358,499	-43.684%
2026-01-02	1.9200	1.9400	1.86000	1.9000	0.000%	371,150	-43.684%
2025-12-31	1.8800	1.9050	1.80000	1.9000	+0.529%	397,582	-43.684%
2025-12-30	1.9000	1.9000	1.82000	1.8900	+0.532%	239,437	-43.386%
2025-12-29	1.8900	1.9150	1.80000	1.8800	-1.053%	473,121	-43.085%
2025-12-26	1.8100	1.9085	1.81000	1.9000	+3.825%	334,446	-43.684%
2025-12-24	1.8800	1.8800	1.80000	1.8300	-3.175%	283,561	-41.530%
2025-12-23	1.9000	1.9900	1.88000	1.8900	-0.526%	413,092	-43.386%
2025-12-22	1.9500	1.9700	1.86000	1.9000	-2.564%	1,038,664	-43.684%
2025-12-19	1.9000	1.9500	1.81000	1.9500	+2.632%	998,283	-45.128%
2025-12-18	1.8100	1.9100	1.78350	1.9000	+7.955%	688,471	-43.684%
2025-12-17	1.7800	1.7950	1.75000	1.7600	-1.124%	299,726	-39.205%
2025-12-16	1.7800	1.7900	1.74000	1.7800	-0.559%	198,632	-39.888%
2025-12-15	1.8200	1.8200	1.76000	1.7900	0.000%	323,932	-40.223%
2025-12-12	1.8200	1.8200	1.78000	1.7900	-1.648%	240,916	-40.223%
2025-12-11	1.7700	1.8398	1.76000	1.8200	+4.000%	365,820	-41.209%
2025-12-10	1.7300	1.7800	1.73000	1.7500	+2.941%	209,919	-38.857%
2025-12-09	1.7100	1.7500	1.66080	1.7000	-0.585%	217,287	-37.059%
2025-12-08	1.8100	1.8287	1.67500	1.7100	-5.000%	574,309	-37.427%
2025-12-05	1.8600	1.8600	1.78000	1.8000	-1.099%	294,516	-40.556%
2025-12-04	1.9200	1.9200	1.81000	1.8200	-3.704%	296,176	-41.209%
2025-12-03	1.9200	2.0300	1.77000	1.8900	+1.070%	2,249,041	-43.386%
2025-12-02	1.8700	1.8900	1.82000	1.8700	+1.081%	465,860	-42.781%
2025-12-01	1.8300	1.8950	1.81500	1.8500	+2.778%	439,694	-42.162%
2025-11-28	1.8300	1.8400	1.79000	1.8000	+2.273%	179,329	-40.556%
2025-11-26	1.7500	1.7700	1.73000	1.7600	+3.529%	170,383	-39.205%
2025-11-25	1.8100	1.8100	1.70000	1.7000	-6.593%	190,665	-37.059%
2025-11-24	1.6500	1.8400	1.65000	1.8200	+10.303%	562,372	-41.209%
2025-11-21	1.5700	1.6600	1.57000	1.6500	+4.430%	116,158	-35.152%
2025-11-20	1.6400	1.6700	1.58000	1.5800	-3.067%	136,595	-32.278%
2025-11-19	1.6700	1.6900	1.62000	1.6300	-1.807%	229,782	-34.356%
2025-11-18	1.6600	1.6600	1.63500	1.6600	0.000%	47,436	-35.542%
2025-11-17	1.6200	1.6800	1.61000	1.6600	+4.403%	244,979	-35.542%
2025-11-14	1.6100	1.6400	1.59000	1.5900	-0.625%	167,291	-32.704%
2025-11-13	1.6100	1.6650	1.60000	1.6000	-1.840%	212,031	-33.125%
2025-11-12	1.7100	1.7100	1.61000	1.6300	-2.976%	247,736	-34.356%
2025-11-11	1.6600	1.6900	1.65000	1.6800	+1.205%	130,916	-36.310%
2025-11-10	1.6100	1.6850	1.61000	1.6600	+3.750%	304,970	-35.542%
2025-11-07	1.5800	1.6189	1.56500	1.6000	+0.629%	182,448	-33.125%
2025-11-06	1.6400	1.6420	1.59000	1.5900	-4.217%	447,296	-32.704%
2025-11-05	1.6500	1.7000	1.65000	1.6600	-0.599%	132,705	-35.542%
2025-11-04	1.7000	1.7300	1.65000	1.6700	-3.468%	314,654	-35.928%
2025-11-03	1.7700	1.7800	1.73000	1.7300	-1.705%	87,483	-38.150%
2025-10-31	1.7600	1.7600	1.74000	1.7600	+1.149%	117,168	-39.205%
2025-10-30	1.6900	1.7492	1.69000	1.7400	+1.163%	163,088	-38.506%
2025-10-29	1.7800	1.7801	1.70100	1.7200	-2.825%	360,686	-37.791%
2025-10-28	1.8100	1.8199	1.77000	1.7700	-1.667%	172,222	-39.548%
2025-10-27	1.8100	1.8250	1.78000	1.8000	+1.124%	230,205	-40.556%
2025-10-24	1.8000	1.8100	1.78000	1.7800	-0.559%	188,440	-39.888%
2025-10-23	1.7700	1.8000	1.77000	1.7900	+1.130%	166,273	-40.223%
2025-10-22	1.8000	1.8050	1.76000	1.7700	-2.210%	246,868	-39.548%
2025-10-21	1.8000	1.8400	1.79000	1.8100	0.000%	199,303	-40.884%
2025-10-20	1.7800	1.8200	1.78000	1.8100	+1.685%	250,725	-40.884%
2025-10-17	1.7800	1.8140	1.77230	1.7800	0.000%	226,161	-39.888%
2025-10-16	1.8500	1.8500	1.78000	1.7800	-4.301%	268,518	-39.888%
2025-10-15	1.8200	1.8600	1.79000	1.8600	+3.911%	335,102	-42.473%
2025-10-14	1.8000	1.8000	1.74000	1.7900	-0.556%	478,721	-40.223%
2025-10-13	1.8600	1.8600	1.80000	1.8000	-2.174%	417,110	-40.556%
2025-10-10	1.9100	1.9394	1.83000	1.8400	-2.128%	833,886	-41.848%
2025-10-09	1.9200	1.9400	1.87000	1.8800	-2.083%	373,957	-43.085%
2025-10-08	1.9600	1.9610	1.90080	1.9200	-0.518%	310,665	-44.271%
2025-10-07	1.9700	2.0128	1.90500	1.9300	-2.030%	400,914	-44.560%
2025-10-06	1.9900	1.9989	1.95000	1.9700	+1.026%	545,042	-45.685%
2025-10-03	1.9300	1.9650	1.90000	1.9500	+3.175%	933,466	-45.128%
2025-10-02	1.9400	1.9464	1.88000	1.8900	0.000%	371,038	-43.386%
2025-10-01	1.9000	1.9200	1.87500	1.8900	0.000%	315,843	-43.386%
2025-09-30	1.9300	1.9300	1.86000	1.8900	-2.073%	347,154	-43.386%
2025-09-29	1.9300	1.9755	1.84500	1.9300	-0.515%	793,004	-44.560%
2025-09-26	2.0000	2.0000	1.91000	1.9400	-2.513%	424,185	-44.845%
2025-09-25	1.9600	2.0700	1.93000	1.9900	+2.051%	866,338	-46.231%
2025-09-24	1.9500	1.9800	1.90500	1.9500	+1.563%	503,058	-45.128%
2025-09-23	1.9700	1.9700	1.89000	1.9200	-2.041%	547,717	-44.271%
2025-09-22	1.9400	1.9977	1.92000	1.9600	+1.031%	464,006	-45.408%
2025-09-19	1.9100	1.9400	1.90000	1.9400	+4.301%	722,933	-44.845%
2025-09-18	1.9000	1.9001	1.84000	1.8600	-2.105%	541,536	-42.473%
2025-09-17	1.9200	1.9200	1.87000	1.9000	0.000%	467,980	-43.684%
2025-09-16	1.9000	1.9400	1.85000	1.9000	0.000%	593,502	-43.684%
2025-09-15	1.8500	1.9200	1.85000	1.9000	+2.703%	829,669	-43.684%
2025-09-12	1.8600	1.8960	1.84000	1.8500	-2.116%	340,549	-42.162%
2025-09-11	1.8800	1.9000	1.85500	1.8900	+1.070%	362,147	-43.386%
2025-09-10	1.8800	1.9200	1.85000	1.8700	+0.538%	474,193	-42.781%
2025-09-09	1.9100	1.9100	1.82000	1.8600	-2.105%	506,679	-42.473%
2025-09-08	1.8500	1.9700	1.83000	1.9000	+4.972%	1,215,919	-43.684%
2025-09-05	1.8800	1.9399	1.80000	1.8100	-0.549%	537,847	-40.884%
2025-09-04	1.9700	2.1800	1.77520	1.8200	+2.247%	1,783,055	-41.209%
2025-09-03	1.7600	1.8000	1.73010	1.7800	+1.136%	360,557	-39.888%
2025-09-02	1.7200	1.7700	1.70280	1.7600	+2.326%	256,449	-39.205%
2025-08-29	1.7600	1.7700	1.71500	1.7200	-2.825%	185,761	-37.791%
2025-08-28	1.7900	1.7900	1.75000	1.7700	0.000%	111,699	-39.548%
2025-08-27	1.8000	1.8408	1.77000	1.7700	-2.747%	125,894	-39.548%
2025-08-26	1.8000	1.8300	1.77700	1.8200	+1.676%	183,844	-41.209%
2025-08-25	1.8600	1.8600	1.78000	1.7900	-3.243%	251,231	-40.223%
2025-08-22	1.7700	1.8800	1.77000	1.8500	+4.520%	221,072	-42.162%
2025-08-21	1.8200	1.8427	1.77000	1.7700	-0.562%	93,316	-39.548%
2025-08-20	1.8400	1.8400	1.76000	1.7800	-2.732%	311,077	-39.888%
2025-08-19	1.7900	1.8622	1.78630	1.8300	+2.809%	312,980	-41.530%
2025-08-18	1.8200	1.8200	1.77000	1.7800	-1.111%	202,920	-39.888%
2025-08-15	1.7900	1.8350	1.78000	1.8000	0.000%	101,712	-40.556%
2025-08-14	1.8300	1.8729	1.78000	1.8000	-1.639%	124,892	-40.556%
2025-08-13	1.9000	1.9100	1.80000	1.8300	-2.660%	351,463	-41.530%
2025-08-12	1.8600	1.9200	1.83000	1.8800	+1.622%	375,886	-43.085%
2025-08-11	1.8400	1.8500	1.83000	1.8500	+2.210%	411,434	-42.162%
2025-08-08	1.7500	1.8100	1.75000	1.8100	+4.023%	210,053	-40.884%
2025-08-07	1.7500	1.7750	1.70000	1.7400	+0.578%	199,462	-38.506%
2025-08-06	1.7400	1.7577	1.69000	1.7300	+1.170%	140,728	-38.150%
2025-08-05	1.6900	1.7373	1.68020	1.7100	+1.786%	181,727	-37.427%
2025-08-04	1.6800	1.8094	1.65000	1.6800	+1.205%	589,709	-36.310%
2025-08-01	1.6000	1.6600	1.59000	1.6600	+3.106%	230,965	-35.542%
2025-07-31	1.6500	1.6900	1.60000	1.6100	-3.012%	214,019	-33.540%
2025-07-30	1.7500	1.7700	1.60000	1.6600	-6.215%	501,533	-35.542%
2025-07-29	1.9400	1.9400	1.76000	1.7700	-6.349%	419,723	-39.548%
2025-07-28	2.0500	2.1062	1.88000	1.8900	-7.353%	487,284	-43.386%
2025-07-25	2.0600	2.1600	2.01000	2.0400	+3.030%	767,311	-47.549%
2025-07-24	1.8500	2.1700	1.82000	1.9800	+8.791%	1,247,327	-45.960%
2025-07-23	1.7500	1.8500	1.70000	1.8200	+8.982%	468,297	-41.209%
2025-07-22	1.7100	1.7500	1.66000	1.6700	-1.765%	241,874	-35.928%
2025-07-21	1.7400	1.7500	1.65000	1.7000	+1.190%	450,898	-37.059%
2025-07-18	1.7000	1.8500	1.61500	1.6800	-1.176%	940,821	-36.310%
2025-07-17	1.4900	1.9500	1.47500	1.7000	+17.241%	2,682,930	-37.059%
2025-07-16	1.4600	1.4600	1.43000	1.4500	+1.399%	216,425	-26.207%
2025-07-15	1.4600	1.4800	1.43000	1.4300	-2.055%	251,150	-25.175%
2025-07-14	1.4300	1.4600	1.42000	1.4600	+3.546%	374,040	-26.712%
2025-07-11	1.4400	1.4450	1.41000	1.4100	-2.759%	186,803	-24.113%
2025-07-10	1.4400	1.4500	1.41090	1.4500	+2.113%	224,283	-26.207%
2025-07-09	1.4500	1.4600	1.41000	1.4200	-0.699%	207,968	-24.648%
2025-07-08	1.4400	1.4400	1.41000	1.4300	+0.704%	131,046	-25.175%
2025-07-07	1.4200	1.4590	1.40000	1.4200	+1.429%	294,128	-24.648%
2025-07-03	1.3600	1.4000	1.35400	1.4000	+3.704%	144,102	-23.571%
2025-07-02	1.3600	1.3700	1.33500	1.3500	0.000%	82,756	-20.741%
2025-07-01	1.3700	1.3750	1.34000	1.3500	0.000%	93,353	-20.741%
2025-06-30	1.3600	1.3900	1.34000	1.3500	+1.504%	191,433	-20.741%
2025-06-27	1.3600	1.3600	1.33000	1.3300	-1.481%	152,028	-19.549%
2025-06-26	1.3800	1.3800	1.32000	1.3500	0.000%	129,208	-20.741%
2025-06-25	1.3800	1.3900	1.31000	1.3500	-2.878%	218,852	-20.741%
2025-06-24	1.4500	1.4500	1.37000	1.3900	-4.138%	310,902	-23.022%
2025-06-23	1.4000	1.5000	1.32010	1.4500	+4.317%	839,242	-26.207%
2025-06-20	1.3800	1.3900	1.34000	1.3900	+3.731%	424,790	-23.022%
2025-06-18	1.3200	1.3400	1.31000	1.3400	+2.290%	148,045	-20.149%
2025-06-17	1.3300	1.3300	1.29000	1.3100	0.000%	203,465	-18.321%
2025-06-16	1.3200	1.3750	1.29500	1.3100	-2.239%	239,186	-18.321%
2025-06-13	1.3800	1.3800	1.32000	1.3400	-2.899%	219,176	-20.149%
2025-06-12	1.4300	1.4300	1.36000	1.3800	-2.128%	252,065	-22.464%
2025-06-11	1.4500	1.4500	1.40000	1.4100	-1.399%	167,590	-24.113%
2025-06-10	1.4700	1.4700	1.40000	1.4300	-2.721%	169,531	-25.175%
2025-06-09	1.4900	1.4900	1.45000	1.4700	-0.339%	177,715	-27.211%
2025-06-06	1.4700	1.4800	1.44000	1.4750	+1.724%	47,730	-27.458%
2025-06-05	1.5000	1.5300	1.44000	1.4500	-3.333%	275,835	-26.207%
2025-06-04	1.4500	1.5000	1.43000	1.5000	+2.041%	239,460	-28.667%
2025-06-03	1.5000	1.5000	1.43500	1.4700	-2.000%	163,662	-27.211%
2025-06-02	1.4500	1.5100	1.41000	1.5000	+3.448%	291,611	-28.667%
2025-05-30	1.4400	1.4800	1.37000	1.4500	+1.399%	206,002	-26.207%
2025-05-29	1.4101	1.4350	1.41000	1.4300	+0.704%	73,786	-25.175%
2025-05-28	1.4500	1.5000	1.41000	1.4200	-2.069%	184,558	-24.648%
2025-05-27	1.4400	1.4800	1.40000	1.4500	+3.571%	143,769	-26.207%
2025-05-23	1.4100	1.4100	1.38000	1.4000	-0.709%	62,756	-23.571%
2025-05-22	1.3800	1.4399	1.37000	1.4100	+2.174%	131,466	-24.113%
2025-05-21	1.4500	1.4800	1.38000	1.3800	-4.167%	154,053	-22.464%
2025-05-20	1.4500	1.5000	1.40000	1.4400	-1.370%	95,880	-25.694%
2025-05-19	1.5600	1.5600	1.46000	1.4600	-5.195%	168,916	-26.712%
2025-05-16	1.4700	1.5500	1.44000	1.5400	+6.207%	294,932	-30.519%
2025-05-15	1.3600	1.5200	1.35000	1.4500	+6.618%	442,433	-26.207%
2025-05-14	1.3400	1.3600	1.32000	1.3600	+3.817%	173,121	-21.324%
2025-05-13	1.2800	1.3300	1.28000	1.3100	+0.769%	115,623	-18.321%
2025-05-12	1.2700	1.3500	1.27000	1.3000	+4.839%	119,135	-17.692%
2025-05-09	1.2500	1.2787	1.24000	1.2400	-2.362%	162,833	-13.710%
2025-05-08	1.2853	1.3000	1.27000	1.2700	0.000%	49,264	-15.748%
2025-05-07	1.3100	1.3100	1.27000	1.2700	-1.931%	62,984	-15.748%
2025-05-06	1.3100	1.3200	1.29500	1.2950	-1.145%	152,355	-17.375%
2025-05-05	1.3300	1.3300	1.29000	1.3100	-0.758%	81,657	-18.321%
2025-05-02	1.3400	1.3500	1.32000	1.3200	-1.124%	188,836	-18.939%
2025-05-01	1.3100	1.3500	1.31000	1.3350	+1.908%	74,249	-19.850%
2025-04-30	1.3400	1.3500	1.31000	1.3100	-1.504%	78,371	-18.321%
2025-04-29	1.3109	1.3400	1.31000	1.3300	+2.308%	115,715	-19.549%
2025-04-28	1.2800	1.3399	1.26000	1.3000	+1.555%	149,361	-17.692%
2025-04-25	1.2700	1.2900	1.27000	1.2801	+0.795%	62,314	-16.413%
2025-04-24	1.1900	1.2850	1.19000	1.2700	+6.723%	253,387	-15.748%
2025-04-23	1.2200	1.3050	1.19000	1.1900	-4.800%	346,957	-10.084%
2025-04-22	1.2100	1.2500	1.21000	1.2500	+3.306%	82,919	-14.400%
2025-04-21	1.2500	1.2700	1.20000	1.2100	-1.626%	158,490	-11.570%
2025-04-17	1.2400	1.2400	1.23000	1.2300	-0.806%	55,111	-13.008%
2025-04-16	1.3000	1.3000	1.24000	1.2400	-3.876%	89,924	-13.710%
2025-04-15	1.2800	1.2950	1.28000	1.2900	+1.575%	91,791	-17.054%
2025-04-14	1.2400	1.2900	1.22000	1.2700	+4.959%	185,291	-15.748%
2025-04-11	1.2500	1.2500	1.20000	1.2100	-4.724%	266,031	-11.570%
2025-04-10	1.3200	1.3200	1.22000	1.2700	-0.781%	289,576	-15.748%
2025-04-09	1.2200	1.3100	1.16000	1.2800	+6.667%	355,311	-16.406%
2025-04-08	1.2500	1.3100	1.20000	1.2000	-4.000%	243,043	-10.833%
2025-04-07	1.1800	1.2900	1.18000	1.2500	+0.806%	310,312	-14.400%
2025-04-04	1.3400	1.3400	1.20440	1.2400	-11.429%	389,434	-13.710%
2025-04-03	1.3500	1.4300	1.35000	1.4000	-3.448%	90,191	-23.571%
2025-04-02	1.4500	1.4687	1.40600	1.4500	-0.685%	84,123	-26.207%
2025-04-01	1.5100	1.5400	1.45000	1.4600	-2.013%	547,465	-26.712%
2025-03-31	1.2900	1.4900	1.27000	1.4900	+14.615%	2,092,752	-28.188%
2025-03-28	1.3900	1.3950	1.30000	1.3000	-7.143%	341,144	-17.692%
2025-03-27	1.4500	1.4550	1.39000	1.4000	-4.762%	375,880	-23.571%
2025-03-26	1.4900	1.4900	1.42000	1.4700	+0.685%	292,490	-27.211%
2025-03-25	1.5400	1.5400	1.45000	1.4600	-5.195%	348,885	-26.712%
2025-03-24	1.5500	1.5562	1.51000	1.5400	+0.654%	279,636	-30.519%
2025-03-21	1.5500	1.5699	1.46790	1.5300	0.000%	440,357	-30.065%
2025-03-20	1.4500	1.5500	1.40000	1.5300	+6.250%	632,906	-30.065%
2025-03-19	1.3900	1.4500	1.35000	1.4400	+3.597%	348,961	-25.694%

.dark-mode .mrMKqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrMKqk{ color: #333333; background-color: white; border: 2px solid #333333; }WDHWaterdrop Inc.stock NYSE ADR

WDH
Waterdrop Inc.
stock NYSE ADR