Skip to main content
Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.800
-0.020 (-1.10%)
At close: Dec 5, 2025, 4:00 PM EST
1.790
-0.010 (-0.56%)
After-hours: Dec 5, 2025, 7:53 PM EST

Waterdrop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.861.861.781.801.80-1.10%293,762
Dec 4, 20251.921.921.811.821.82-3.70%296,136
Dec 3, 20251.922.031.771.891.891.07%2,248,815
Dec 2, 20251.871.891.821.871.871.08%463,899
Dec 1, 20251.831.901.821.851.852.78%439,580
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
Oct 13, 20251.861.861.801.801.80-2.17%417,110
Oct 10, 20251.911.941.831.841.84-2.13%833,886
Oct 9, 20251.921.941.871.881.86-2.08%373,957
Oct 8, 20251.961.961.901.921.90-0.52%310,665
Oct 7, 20251.972.011.911.931.91-2.03%400,914
Oct 6, 20251.992.001.951.971.941.03%545,042
Oct 3, 20251.931.971.901.951.933.17%933,466
Oct 2, 20251.941.951.881.891.87-371,038
Oct 1, 20251.901.921.881.891.87-315,843
Sep 30, 20251.931.931.861.891.87-2.07%347,154
Sep 29, 20251.931.981.851.931.91-0.52%793,004
Sep 26, 20252.002.001.911.941.92-2.51%424,185
Sep 25, 20251.962.071.931.991.962.05%866,338
Sep 24, 20251.951.981.911.951.931.56%503,058
Sep 23, 20251.971.971.891.921.90-2.04%547,717
Sep 22, 20251.942.001.921.961.931.03%464,006
Sep 19, 20251.911.941.901.941.924.30%722,933
Sep 18, 20251.901.901.841.861.84-2.11%541,536
Sep 17, 20251.921.921.871.901.88-467,980
Sep 16, 20251.901.941.851.901.88-593,502
Sep 15, 20251.851.921.851.901.882.70%829,669
Sep 12, 20251.861.901.841.851.83-2.12%340,549
Sep 11, 20251.881.901.861.891.871.07%362,147
Sep 10, 20251.881.921.851.871.850.54%474,193
Sep 9, 20251.911.911.821.861.84-2.11%506,679
Sep 8, 20251.851.971.831.901.884.97%1,215,919
Sep 5, 20251.881.941.801.811.79-0.55%537,847
Sep 4, 20251.972.181.781.821.802.25%1,783,055
Sep 3, 20251.761.801.731.781.761.14%360,557
Sep 2, 20251.721.771.701.761.742.33%256,449
Aug 29, 20251.761.771.721.721.70-2.82%185,761
Aug 28, 20251.791.791.751.771.75-111,699
Aug 27, 20251.801.841.771.771.75-2.75%125,894
Aug 26, 20251.801.831.781.821.801.68%183,844
Aug 25, 20251.861.861.781.791.77-3.24%251,231
Aug 22, 20251.771.881.771.851.834.52%221,072
Aug 21, 20251.821.841.771.771.75-0.56%93,316
Aug 20, 20251.841.841.761.781.76-2.73%311,077
Aug 19, 20251.791.861.791.831.812.81%312,980
Aug 18, 20251.821.821.771.781.76-1.11%202,920
Aug 15, 20251.791.841.781.801.78-101,712
Aug 14, 20251.831.871.781.801.78-1.64%124,892
Aug 13, 20251.901.911.801.831.81-2.66%351,463
Aug 12, 20251.861.921.831.881.861.62%375,886
Aug 11, 20251.841.851.831.851.832.21%411,434
Aug 8, 20251.751.811.751.811.794.02%210,053
Aug 7, 20251.751.781.701.741.720.58%199,462
Aug 6, 20251.741.761.691.731.711.17%140,728
Aug 5, 20251.691.741.681.711.691.79%181,727
Aug 4, 20251.681.811.651.681.661.20%589,709
Aug 1, 20251.601.661.591.661.643.11%230,965
Jul 31, 20251.651.691.601.611.59-3.01%214,019
Jul 30, 20251.751.771.601.661.64-6.21%501,533
Jul 29, 20251.941.941.761.771.75-6.35%419,723
Jul 28, 20252.052.111.881.891.87-7.35%487,284
Jul 25, 20252.062.162.012.042.013.03%767,311
Jul 24, 20251.852.171.821.981.958.79%1,247,327
Jul 23, 20251.751.851.701.821.808.98%468,297
Jul 22, 20251.711.751.661.671.65-1.76%241,874
Jul 21, 20251.741.751.651.701.681.19%450,898
Jul 18, 20251.701.851.621.681.66-1.18%940,821
Jul 17, 20251.491.951.481.701.6817.24%2,682,930