Financial News

Waterdrop Inc. American Depositary Shares (each representing the right to (NY:WDH)

1.780 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2025 1.840 1.840 1.760 1.780 311,077 -0.05(-2.73%)
Aug 19, 2025 1.790 1.862 1.786 1.830 312,978 +0.05(+2.81%)
Aug 18, 2025 1.820 1.820 1.770 1.780 202,419 -0.02(-1.11%)
Aug 15, 2025 1.790 1.835 1.780 1.800 101,712 +0.00(+0.00%)
Aug 14, 2025 1.830 1.873 1.780 1.800 124,792 -0.03(-1.64%)
Aug 13, 2025 1.900 1.910 1.800 1.830 351,283 -0.05(-2.66%)
Aug 12, 2025 1.860 1.920 1.830 1.880 375,880 +0.03(+1.62%)
Aug 11, 2025 1.840 1.850 1.830 1.850 405,205 +0.04(+2.21%)
Aug 08, 2025 1.750 1.810 1.750 1.810 210,053 +0.07(+4.02%)
Aug 07, 2025 1.750 1.775 1.700 1.740 199,411 +0.01(+0.58%)
Aug 06, 2025 1.740 1.758 1.690 1.730 140,722 +0.02(+1.17%)
Aug 05, 2025 1.690 1.737 1.680 1.710 181,649 +0.03(+1.79%)
Aug 04, 2025 1.680 1.809 1.650 1.680 589,708 +0.02(+1.20%)
Aug 01, 2025 1.600 1.660 1.590 1.660 230,965 +0.05(+3.11%)
Jul 31, 2025 1.650 1.690 1.600 1.610 213,293 -0.05(-3.01%)
Jul 30, 2025 1.750 1.770 1.600 1.660 501,530 -0.11(-6.21%)
Jul 29, 2025 1.940 1.940 1.760 1.770 419,445 -0.12(-6.35%)
Jul 28, 2025 2.050 2.106 1.880 1.890 487,135 -0.15(-7.35%)
Jul 25, 2025 2.060 2.160 2.010 2.040 767,311 +0.06(+3.03%)
Jul 24, 2025 1.850 2.170 1.820 1.980 1,246,846 +0.16(+8.79%)
Jul 23, 2025 1.750 1.850 1.700 1.820 466,083 +0.15(+8.98%)
Jul 22, 2025 1.710 1.750 1.660 1.670 236,869 -0.03(-1.76%)
Jul 21, 2025 1.740 1.750 1.650 1.700 450,875 +0.02(+1.19%)
Jul 18, 2025 1.700 1.850 1.615 1.680 940,821 -0.02(-1.18%)
Jul 17, 2025 1.490 1.950 1.475 1.700 2,681,282 +0.25(+17.24%)
Jul 16, 2025 1.460 1.460 1.430 1.450 215,727 +0.02(+1.40%)
Jul 15, 2025 1.460 1.480 1.430 1.430 251,130 -0.03(-2.05%)
Jul 14, 2025 1.430 1.460 1.420 1.460 373,829 +0.05(+3.55%)
Jul 11, 2025 1.440 1.445 1.410 1.410 186,803 -0.04(-2.76%)
Jul 10, 2025 1.440 1.450 1.411 1.450 224,277 +0.03(+2.11%)
Jul 09, 2025 1.450 1.460 1.410 1.420 207,956 -0.01(-0.70%)
Jul 08, 2025 1.440 1.440 1.410 1.430 131,031 +0.01(+0.70%)
Jul 07, 2025 1.420 1.459 1.400 1.420 293,310 +0.02(+1.43%)
Jul 03, 2025 1.360 1.400 1.354 1.400 144,102 +0.05(+3.70%)
Jul 02, 2025 1.360 1.370 1.335 1.350 82,754 +0.00(+0.00%)
Jul 01, 2025 1.370 1.375 1.340 1.350 93,347 +0.00(+0.00%)
Jun 30, 2025 1.360 1.390 1.340 1.350 191,432 +0.02(+1.50%)
Jun 27, 2025 1.360 1.360 1.330 1.330 152,028 -0.02(-1.48%)
Jun 26, 2025 1.380 1.380 1.320 1.350 129,188 +0.00(+0.00%)
Jun 25, 2025 1.380 1.390 1.310 1.350 218,852 -0.04(-2.88%)
Jun 24, 2025 1.450 1.450 1.370 1.390 310,802 -0.06(-4.14%)
Jun 23, 2025 1.400 1.500 1.320 1.450 838,940 +0.06(+4.32%)
Jun 20, 2025 1.380 1.390 1.340 1.390 424,790 +0.05(+3.73%)
Jun 18, 2025 1.320 1.340 1.310 1.340 148,045 +0.03(+2.29%)
Jun 17, 2025 1.330 1.330 1.290 1.310 203,455 +0.00(+0.00%)
Jun 16, 2025 1.320 1.375 1.295 1.310 239,166 -0.03(-2.24%)
Jun 13, 2025 1.380 1.380 1.320 1.340 219,176 -0.04(-2.90%)
Jun 12, 2025 1.430 1.430 1.360 1.380 251,498 -0.03(-2.13%)
Jun 11, 2025 1.450 1.450 1.400 1.410 167,502 -0.02(-1.40%)
Jun 10, 2025 1.470 1.470 1.400 1.430 169,531 -0.04(-2.72%)
Jun 09, 2025 1.490 1.490 1.450 1.470 177,584 -0.01(-0.34%)
Jun 06, 2025 1.470 1.480 1.440 1.475 47,730 +0.03(+1.72%)
Jun 05, 2025 1.500 1.530 1.440 1.450 275,835 -0.05(-3.33%)
Jun 04, 2025 1.450 1.500 1.430 1.500 239,410 +0.03(+2.04%)
Jun 03, 2025 1.500 1.500 1.435 1.470 163,659 -0.03(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback