Waterdrop Inc ADR (WDH) Historical Stock Data

1.83 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, WDH is down -0.52% a day on average. There have been 12 days where Waterdrop Inc ADR closed green and 18 days where WDH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.88	1.83	↓$0.05 (-2.66%)	1.80	1.88	284.36K
2025-12-23	1.90	1.89	↓$0.01 (-0.53%)	1.88	1.99	410.48K
2025-12-22	1.95	1.90	↓$0.05 (-2.56%)	1.86	1.97	1.04M
2025-12-19	1.90	1.95	↑$0.05 (2.63%)	1.81	1.95	0.98M
2025-12-18	1.81	1.90	↑$0.09 (4.97%)	1.78	1.91	688.05K
2025-12-17	1.78	1.76	↓$0.02 (-1.12%)	1.75	1.80	294.03K
2025-12-16	1.78	1.78	↑$0.00 (0.00%)	1.74	1.79	194.61K
2025-12-15	1.82	1.79	↓$0.03 (-1.65%)	1.76	1.82	319.49K
2025-12-12	1.82	1.79	↓$0.03 (-1.65%)	1.78	1.82	235.38K
2025-12-11	1.77	1.82	↑$0.05 (2.82%)	1.76	1.84	365.32K
2025-12-10	1.73	1.75	↑$0.02 (1.16%)	1.73	1.78	208.87K
2025-12-09	1.71	1.70	↓$0.01 (-0.58%)	1.66	1.75	212.84K
2025-12-08	1.81	1.71	↓$0.10 (-5.52%)	1.68	1.83	572.30K
2025-12-05	1.86	1.80	↓$0.06 (-3.23%)	1.78	1.86	293.98K
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