tiprankstipranks
Waterdrop, Inc. ADR Class A (WDH)
NYSE:WDH
US Market
WDH
Waterdrop
RESEARCH TOOLSreports
Want to see WDH full AI Analyst Report?

Waterdrop (WDH) Historical Prices

106 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
1.68
1.70
1.62
1.62
1.62
-3.57%
199,474
0.85
Apr 30, 2026
1.69
1.70
1.68
1.68
1.68
0.00%
96,509
0.41
Apr 29, 2026
1.69
1.69
1.68
1.68
1.68
-0.59%
120,983
0.50
Apr 28, 2026
1.68
1.69
1.68
1.69
1.69
+0.60%
92,597
0.38
Apr 27, 2026
1.69
1.71
1.68
1.68
1.68
-0.59%
182,821
0.75
Apr 24, 2026
1.69
1.70
1.68
1.69
1.69
+1.44%
276,790
1.12
Apr 23, 2026
1.71
1.71
1.68
1.69
1.67
0.00%
205,241
0.83
Apr 22, 2026
1.67
1.74
1.67
1.69
1.67
+1.22%
145,058
0.58
Apr 21, 2026
1.67
1.71
1.67
1.67
1.65
-1.20%
124,066
0.50
Apr 20, 2026
1.70
1.75
1.68
1.69
1.67
-2.29%
138,450
0.55
Apr 17, 2026
1.72
1.75
1.71
1.73
1.71
+1.19%
167,503
0.66
Apr 16, 2026
1.70
1.74
1.70
1.71
1.69
0.00%
133,858
0.53
Apr 15, 2026
1.68
1.74
1.68
1.71
1.69
+0.60%
89,938
0.35
Apr 14, 2026
1.71
1.74
1.70
1.70
1.68
-1.18%
154,539
0.60
Apr 13, 2026
1.70
1.73
1.70
1.72
1.70
+1.19%
91,622
0.35
Apr 10, 2026
1.73
1.75
1.70
1.70
1.68
-2.33%
203,008
0.77
Apr 09, 2026
1.70
1.77
1.70
1.74
1.72
+0.59%
242,025
0.92
Apr 08, 2026
1.69
1.75
1.67
1.73
1.71
+6.16%
318,170
1.21
Apr 07, 2026
1.63
1.65
1.62
1.63
1.61
-0.62%
298,583
1.10
Apr 06, 2026
1.62
1.68
1.62
1.64
1.62
+1.83%
89,754
0.33
Apr 03, 2026
1.60
1.64
1.60
1.61
1.59
0.00%
0
0.00
Apr 02, 2026
1.60
1.64
1.60
1.61
1.59
-0.56%
69,403
0.24
Apr 01, 2026
1.60
1.65
1.60
1.62
1.60
0.00%
130,351
0.45
Mar 31, 2026
1.58
1.64
1.50
1.62
1.60
+2.50%
290,426
1.02
Mar 30, 2026
1.59
1.63
1.58
1.58
1.56
-0.64%
576,598
2.06
Mar 27, 2026
1.63
1.65
1.58
1.59
1.57
-2.43%
394,036
1.42
Mar 26, 2026
1.63
1.75
1.62
1.63
1.61
-1.23%
420,354
1.51
Mar 25, 2026
1.71
1.74
1.64
1.65
1.63
-1.22%
640,088
2.33
Mar 24, 2026
1.63
1.72
1.63
1.67
1.65
+1.86%
181,602
0.67
Mar 23, 2026
1.61
1.66
1.61
1.64
1.62
+0.62%
108,846
0.40
Mar 20, 2026
1.62
1.65
1.61
1.63
1.61
-1.83%
249,753
0.90
Mar 19, 2026
1.65
1.67
1.62
1.66
1.64
+0.62%
165,498
0.57
Mar 18, 2026
1.71
1.72
1.65
1.65
1.63
-4.07%
220,680
0.73
Mar 17, 2026
1.74
1.75
1.72
1.72
1.70
-0.59%
169,450
0.54
Mar 16, 2026
1.74
1.78
1.73
1.73
1.71
-0.58%
142,514
0.45
Mar 13, 2026
1.77
1.78
1.72
1.74
1.72
-0.58%
111,475
0.35
Mar 12, 2026
1.78
1.78
1.75
1.75
1.73
-1.09%
152,108
0.48
Mar 11, 2026
1.76
1.79
1.74
1.77
1.74
+0.52%
129,575
0.41
Mar 10, 2026
1.73
1.79
1.73
1.76
1.74
0.00%
183,357
0.57
Mar 09, 2026
1.73
1.77
1.72
1.76
1.74
+1.17%
299,322
0.93
Mar 06, 2026
1.74
1.79
1.73
1.74
1.72
-1.15%
182,188
0.57
Mar 05, 2026
1.78
1.79
1.74
1.76
1.74
-1.08%
121,985
0.37
Mar 04, 2026
1.74
1.79
1.74
1.78
1.75
+1.68%
199,127
0.60
Mar 03, 2026
1.79
1.79
1.71
1.75
1.73
-3.31%
372,752
1.13
Mar 02, 2026
1.78
1.83
1.76
1.81
1.78
+1.13%
337,047
0.94
Feb 27, 2026
1.80
1.82
1.78
1.79
1.76
+0.57%
391,258
1.09
Feb 26, 2026
1.81
1.81
1.77
1.78
1.75
-1.68%
163,095
0.45
Feb 25, 2026
1.81
1.82
1.77
1.81
1.78
0.00%
213,350
0.59
Feb 24, 2026
1.84
1.84
1.79
1.81
1.78
-1.11%
343,962
0.96
Feb 23, 2026
1.89
1.91
1.79
1.83
1.80
-0.50%
753,556
2.16
Rows:
50