Skip to main content
Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.760
+0.020 (1.15%)
At close: Mar 9, 2026, 4:00 PM EDT
1.750
-0.010 (-0.57%)
After-hours: Mar 9, 2026, 7:03 PM EDT

Waterdrop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.731.771.721.761.761.15%299,249
Mar 6, 20261.741.791.731.741.74-1.14%181,738
Mar 5, 20261.781.791.741.761.76-1.12%121,922
Mar 4, 20261.741.791.741.781.781.71%198,508
Mar 3, 20261.791.791.711.751.75-3.31%369,190
Mar 2, 20261.781.831.761.811.811.12%329,345
Feb 27, 20261.801.821.781.791.790.56%389,412
Feb 26, 20261.811.811.771.781.78-1.66%162,471
Feb 25, 20261.811.821.771.811.81-213,259
Feb 24, 20261.841.841.791.811.81-1.09%332,181
Feb 23, 20261.891.911.791.831.83-0.54%752,965
Feb 20, 20261.811.851.781.841.841.66%288,725
Feb 19, 20261.781.811.771.811.812.26%149,758
Feb 18, 20261.771.801.751.771.77-1.12%176,930
Feb 17, 20261.781.801.771.791.791.13%121,278
Feb 13, 20261.781.781.751.771.77-83,564
Feb 12, 20261.821.821.771.771.77-1.67%167,826
Feb 11, 20261.871.871.781.801.80-3.74%251,025
Feb 10, 20261.871.881.811.871.871.08%368,418
Feb 9, 20261.821.881.791.851.85-589,940
Feb 6, 20261.781.861.771.851.853.93%400,117
Feb 5, 20261.751.831.731.781.780.56%392,944
Feb 4, 20261.711.801.711.771.77-1.67%406,282
Feb 3, 20261.741.841.741.801.804.05%556,206
Feb 2, 20261.681.731.681.731.734.85%240,526
Jan 30, 20261.671.691.641.651.65-2.37%209,592
Jan 29, 20261.701.721.661.691.69-1.17%386,504
Jan 28, 20261.681.731.661.711.712.40%228,792
Jan 27, 20261.711.731.661.671.67-1.76%407,778
Jan 26, 20261.731.751.701.701.70-0.58%201,633
Jan 23, 20261.751.781.711.711.71-2.29%243,412
Jan 22, 20261.771.801.751.751.75-1.69%155,123
Jan 21, 20261.811.831.781.781.78-1.11%237,142
Jan 20, 20261.791.851.771.801.800.56%431,699
Jan 16, 20261.801.811.771.791.79-217,478
Jan 15, 20261.801.821.791.791.79-0.56%222,340
Jan 14, 20261.831.831.781.801.80-1.10%259,186
Jan 13, 20261.871.881.811.821.82-3.19%484,541
Jan 12, 20261.861.901.831.881.881.62%321,338
Jan 9, 20261.881.891.831.851.85-2.12%235,210
Jan 8, 20261.871.911.821.891.891.07%785,621
Jan 7, 20261.871.881.831.871.87-1.06%326,510
Jan 6, 20261.941.941.871.891.89-0.53%309,654
Jan 5, 20261.901.921.841.901.90-359,499
Jan 2, 20261.921.941.861.901.90-371,650
Dec 31, 20251.881.911.801.901.900.53%398,082
Dec 30, 20251.901.901.821.891.890.53%239,537
Dec 29, 20251.891.921.801.881.88-1.05%473,921
Dec 26, 20251.811.911.811.901.903.83%335,046
Dec 24, 20251.881.881.801.831.83-3.17%284,361
Dec 23, 20251.901.991.881.891.89-0.53%413,492
Dec 22, 20251.951.971.861.901.90-2.56%1,040,064
Dec 19, 20251.901.951.811.951.952.63%998,283
Dec 18, 20251.811.911.781.901.907.95%688,471
Dec 17, 20251.781.801.751.761.76-1.12%299,726
Dec 16, 20251.781.791.741.781.78-0.56%198,632
Dec 15, 20251.821.821.761.791.79-323,932
Dec 12, 20251.821.821.781.791.79-1.65%240,916
Dec 11, 20251.771.841.761.821.824.00%365,820
Dec 10, 20251.731.781.731.751.752.94%209,919
Dec 9, 20251.711.751.661.701.70-0.58%217,287
Dec 8, 20251.811.831.681.711.71-5.00%574,309
Dec 5, 20251.861.861.781.801.80-1.10%294,516
Dec 4, 20251.921.921.811.821.82-3.70%296,176
Dec 3, 20251.922.031.771.891.891.07%2,249,041
Dec 2, 20251.871.891.821.871.871.08%465,860
Dec 1, 20251.831.901.821.851.852.78%439,694
Nov 28, 20251.831.841.791.801.802.27%179,329
Nov 26, 20251.751.771.731.761.763.53%170,383
Nov 25, 20251.811.811.701.701.70-6.59%190,665
Nov 24, 20251.651.841.651.821.8210.30%562,372
Nov 21, 20251.571.661.571.651.654.43%116,158
Nov 20, 20251.641.671.581.581.58-3.07%136,595
Nov 19, 20251.671.691.621.631.63-1.81%229,782
Nov 18, 20251.661.661.641.661.66-47,436
Nov 17, 20251.621.681.611.661.664.40%244,979
Nov 14, 20251.611.641.591.591.59-0.63%167,291
Nov 13, 20251.611.671.601.601.60-1.84%212,031
Nov 12, 20251.711.711.611.631.63-2.98%247,736
Nov 11, 20251.661.691.651.681.681.20%130,916
Nov 10, 20251.611.691.611.661.663.75%304,970
Nov 7, 20251.581.621.571.601.600.63%182,448
Nov 6, 20251.641.641.591.591.59-4.22%447,296
Nov 5, 20251.651.701.651.661.66-0.60%132,705
Nov 4, 20251.701.731.651.671.67-3.47%314,654
Nov 3, 20251.771.781.731.731.73-1.70%87,483
Oct 31, 20251.761.761.741.761.761.15%117,168
Oct 30, 20251.691.751.691.741.741.16%163,088
Oct 29, 20251.781.781.701.721.72-2.82%360,686
Oct 28, 20251.811.821.771.771.77-1.67%172,222
Oct 27, 20251.811.831.781.801.801.12%230,205
Oct 24, 20251.801.811.781.781.78-0.56%188,440
Oct 23, 20251.771.801.771.791.791.13%166,273
Oct 22, 20251.801.811.761.771.77-2.21%246,868
Oct 21, 20251.801.841.791.811.81-199,303
Oct 20, 20251.781.821.781.811.811.69%250,725
Oct 17, 20251.781.811.771.781.78-226,161
Oct 16, 20251.851.851.781.781.78-4.30%268,518
Oct 15, 20251.821.861.791.861.863.91%335,102
Oct 14, 20251.801.801.741.791.79-0.56%478,721