Waterdrop Inc. American Depositary Shares (each representing the right to (WDH)
1.2500
-0.1500 (-10.71%)
NYSE · Last Trade: Apr 4th, 3:08 PM EDT
Historical Prices For Waterdrop Inc. American Depositary Shares (each representing the right to (WDH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.35 | 1.43 | 1.35 | 1.40 | 90,191 | 1.40 |
| 4/02/2025 | 1.45 | 1.47 | 1.41 | 1.45 | 77,623 | 1.45 |
| 4/01/2025 | 1.51 | 1.54 | 1.45 | 1.46 | 547,465 | 1.46 |
| 3/31/2025 | 1.29 | 1.49 | 1.27 | 1.49 | 2,092,719 | 1.49 |
| 3/28/2025 | 1.39 | 1.40 | 1.30 | 1.30 | 341,144 | 1.30 |
| 3/27/2025 | 1.45 | 1.46 | 1.39 | 1.40 | 375,880 | 1.40 |
| 3/26/2025 | 1.49 | 1.49 | 1.42 | 1.47 | 292,490 | 1.47 |
| 3/25/2025 | 1.54 | 1.54 | 1.45 | 1.46 | 348,885 | 1.46 |
| 3/24/2025 | 1.55 | 1.56 | 1.51 | 1.54 | 279,633 | 1.54 |
| 3/21/2025 | 1.55 | 1.57 | 1.47 | 1.53 | 440,357 | 1.53 |
| 3/20/2025 | 1.45 | 1.55 | 1.40 | 1.53 | 632,901 | 1.53 |
| 3/19/2025 | 1.39 | 1.45 | 1.35 | 1.44 | 348,960 | 1.44 |
| 3/18/2025 | 1.46 | 1.46 | 1.35 | 1.39 | 265,076 | 1.39 |
| 3/17/2025 | 1.39 | 1.50 | 1.36 | 1.46 | 446,635 | 1.46 |
| 3/14/2025 | 1.50 | 1.57 | 1.36 | 1.40 | 713,149 | 1.40 |
| 3/13/2025 | 1.32 | 1.50 | 1.30 | 1.50 | 671,051 | 1.50 |
| 3/12/2025 | 1.26 | 1.35 | 1.26 | 1.31 | 494,366 | 1.31 |
| 3/11/2025 | 1.20 | 1.27 | 1.19 | 1.22 | 158,448 | 1.22 |
| 3/10/2025 | 1.24 | 1.28 | 1.21 | 1.21 | 228,944 | 1.21 |
| 3/07/2025 | 1.29 | 1.29 | 1.25 | 1.27 | 89,801 | 1.27 |
| 3/06/2025 | 1.29 | 1.29 | 1.24 | 1.28 | 107,336 | 1.28 |
| 3/05/2025 | 1.27 | 1.29 | 1.25 | 1.29 | 127,123 | 1.29 |
| 3/04/2025 | 1.28 | 1.28 | 1.17 | 1.27 | 57,735 | 1.27 |
| 3/03/2025 | 1.27 | 1.30 | 1.26 | 1.27 | 134,854 | 1.27 |
| 2/28/2025 | 1.25 | 1.30 | 1.25 | 1.27 | 65,490 | 1.27 |
| 2/27/2025 | 1.27 | 1.29 | 1.24 | 1.28 | 114,942 | 1.28 |
| 2/26/2025 | 1.25 | 1.29 | 1.21 | 1.27 | 85,450 | 1.27 |
| 2/25/2025 | 1.29 | 1.29 | 1.10 | 1.21 | 471,103 | 1.21 |
| 2/24/2025 | 1.34 | 1.34 | 1.28 | 1.31 | 153,486 | 1.31 |
| 2/21/2025 | 1.35 | 1.35 | 1.28 | 1.33 | 189,957 | 1.33 |
| 2/20/2025 | 1.36 | 1.38 | 1.29 | 1.32 | 120,875 | 1.32 |
| 2/19/2025 | 1.36 | 1.36 | 1.31 | 1.34 | 193,025 | 1.34 |
| 2/18/2025 | 1.34 | 1.37 | 1.31 | 1.36 | 293,600 | 1.36 |
| 2/14/2025 | 1.35 | 1.36 | 1.30 | 1.34 | 485,351 | 1.34 |
| 2/13/2025 | 1.29 | 1.33 | 1.20 | 1.26 | 279,141 | 1.26 |
| 2/12/2025 | 1.27 | 1.39 | 1.20 | 1.34 | 231,255 | 1.34 |
| 2/11/2025 | 1.20 | 1.30 | 1.20 | 1.27 | 113,886 | 1.27 |
| 2/10/2025 | 1.13 | 1.25 | 1.13 | 1.22 | 133,836 | 1.22 |
| 2/07/2025 | 1.21 | 1.21 | 1.08 | 1.21 | 331,518 | 1.21 |
| 2/06/2025 | 1.19 | 1.21 | 1.18 | 1.19 | 35,876 | 1.19 |
| 2/05/2025 | 1.20 | 1.20 | 1.18 | 1.20 | 52,375 | 1.20 |
| 2/04/2025 | 1.20 | 1.21 | 1.18 | 1.20 | 84,373 | 1.20 |
| 2/03/2025 | 1.19 | 1.21 | 1.18 | 1.18 | 52,993 | 1.18 |
| 1/31/2025 | 1.19 | 1.20 | 1.18 | 1.20 | 17,329 | 1.20 |
| 1/30/2025 | 1.18 | 1.20 | 1.18 | 1.18 | 42,518 | 1.18 |
| 1/29/2025 | 1.20 | 1.21 | 1.17 | 1.19 | 45,157 | 1.19 |
| 1/28/2025 | 1.21 | 1.24 | 1.19 | 1.21 | 319,181 | 1.21 |
| 1/27/2025 | 1.17 | 1.20 | 1.17 | 1.19 | 107,269 | 1.19 |
| 1/24/2025 | 1.18 | 1.20 | 1.18 | 1.19 | 59,741 | 1.19 |
| 1/23/2025 | 1.19 | 1.20 | 1.18 | 1.20 | 63,074 | 1.20 |
| 1/22/2025 | 1.19 | 1.21 | 1.17 | 1.18 | 66,473 | 1.18 |
| 1/21/2025 | 1.22 | 1.23 | 1.18 | 1.21 | 164,224 | 1.21 |
| 1/17/2025 | 1.19 | 1.22 | 1.17 | 1.20 | 233,020 | 1.20 |
| 1/16/2025 | 1.16 | 1.19 | 1.16 | 1.18 | 55,815 | 1.18 |
| 1/15/2025 | 1.12 | 1.15 | 1.11 | 1.15 | 44,339 | 1.15 |
| 1/14/2025 | 1.14 | 1.17 | 1.12 | 1.12 | 81,978 | 1.12 |
| 1/13/2025 | 1.18 | 1.18 | 1.14 | 1.15 | 171,069 | 1.15 |
| 1/10/2025 | 1.17 | 1.21 | 1.16 | 1.19 | 167,795 | 1.19 |
| 1/08/2025 | 1.17 | 1.19 | 1.17 | 1.17 | 69,657 | 1.17 |
| 1/07/2025 | 1.17 | 1.20 | 1.17 | 1.19 | 70,428 | 1.19 |
| 1/06/2025 | 1.17 | 1.19 | 1.15 | 1.19 | 242,665 | 1.19 |