Waterdrop Inc ADR (WDH) Historical Stock Data

1.82 ↓0.07 (-3.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WDH is down -0.39% a day on average. There have been 14 days where Waterdrop Inc ADR closed green and 16 days where WDH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.92	1.82	↓$0.10 (-5.21%)	1.81	1.92	294.39K
2025-12-03	1.92	1.89	↓$0.03 (-1.56%)	1.77	2.03	2.24M
2025-12-02	1.87	1.87	↑$0.00 (0.00%)	1.82	1.89	456.94K
2025-12-01	1.83	1.85	↑$0.02 (1.09%)	1.82	1.90	437.12K
2025-11-28	1.83	1.80	↓$0.03 (-1.64%)	1.79	1.84	177.58K
2025-11-26	1.75	1.76	↑$0.01 (0.57%)	1.73	1.77	168.29K
2025-11-25	1.81	1.70	↓$0.11 (-6.08%)	1.70	1.81	190.12K
2025-11-24	1.65	1.82	↑$0.17 (10.30%)	1.65	1.84	562.32K
2025-11-21	1.57	1.65	↑$0.08 (5.10%)	1.57	1.66	113.59K
2025-11-20	1.64	1.58	↓$0.06 (-3.66%)	1.58	1.66	134.96K
2025-11-19	1.67	1.63	↓$0.04 (-2.40%)	1.62	1.69	226.88K
2025-11-18	1.66	1.66	↑$0.00 (0.00%)	1.64	1.66	47.11K
2025-11-17	1.62	1.66	↑$0.04 (2.47%)	1.61	1.68	238.19K
2025-11-14	1.61	1.59	↓$0.02 (-1.24%)	1.59	1.64	166.33K
2025-11-13	1.61	1.60	↓$0.01 (-0.62%)	1.60	1.67	211.92K
2025-11-12	1.71	1.63	↓$0.08 (-4.68%)	1.62	1.71	240.56K
2025-11-11	1.66	1.68	↑$0.02 (1.20%)	1.65	1.69	128.77K
2025-11-10	1.61	1.66	↑$0.05 (3.11%)	1.61	1.69	302.55K
2025-11-07	1.58	1.60	↑$0.02 (1.27%)	1.57	1.62	182.44K
2025-11-06	1.64	1.59	↓$0.05 (-3.05%)	1.59	1.64	447.30K
2025-11-05	1.65	1.66	↑$0.01 (0.61%)	1.65	1.70	132.41K
2025-11-04	1.70	1.67	↓$0.03 (-1.76%)	1.65	1.73	314.64K
2025-11-03	1.77	1.73	↓$0.04 (-2.26%)	1.73	1.78	87.13K
2025-10-31	1.76	1.76	↑$0.00 (0.00%)	1.74	1.76	114.01K
2025-10-30	1.69	1.74	↑$0.05 (2.96%)	1.69	1.75	163.09K
2025-10-29	1.78	1.72	↓$0.06 (-3.37%)	1.70	1.78	358.20K
2025-10-28	1.81	1.77	↓$0.04 (-2.21%)	1.77	1.82	169.01K
2025-10-27	1.81	1.80	↓$0.01 (-0.55%)	1.78	1.82	229.93K
2025-10-24	1.80	1.78	↓$0.02 (-1.11%)	1.78	1.81	188.05K
2025-10-23	1.77	1.79	↑$0.02 (1.13%)	1.77	1.80	166.10K