Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.130
+0.020 (1.80%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | - | 207,191 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -3.48% | 260,438 |
| Jun 24, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 131,343 |
| Jun 23, 2026 | 1.13 | 1.20 | 1.10 | 1.19 | 1.19 | -0.83% | 283,324 |
| Jun 22, 2026 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | -3.23% | 510,767 |
| Jun 18, 2026 | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -5.34% | 426,615 |
| Jun 17, 2026 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 232,800 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.26 | 1.28 | 1.28 | -8.57% | 728,389 |
| Jun 15, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | - | 172,960 |
| Jun 12, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 161,129 |
| Jun 11, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 71,227 |
| Jun 10, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 61,273 |
| Jun 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 93,288 |
| Jun 8, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 120,313 |
| Jun 5, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 196,088 |
| Jun 4, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 92,374 |
| Jun 3, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -3.31% | 93,043 |
| Jun 2, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 92,418 |
| Jun 1, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 246,450 |
| May 29, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 114,543 |
| May 28, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 224,213 |
| May 27, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 136,221 |
| May 26, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 6.25% | 178,075 |
| May 22, 2026 | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -8.28% | 596,349 |
| May 21, 2026 | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | 2.61% | 111,937 |
| May 20, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 168,001 |
| May 19, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 92,021 |
| May 18, 2026 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -3.21% | 384,909 |
| May 15, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 113,473 |
| May 14, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 158,743 |
| May 13, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 1.94% | 153,468 |
| May 12, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 137,346 |
| May 11, 2026 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 178,599 |
| May 8, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 208,378 |
| May 7, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | - | 150,589 |
| May 6, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 141,856 |
| May 5, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 107,197 |
| May 4, 2026 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -2.47% | 362,990 |
| May 1, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 199,474 |
| Apr 30, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 96,509 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 121,043 |
| Apr 28, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 92,597 |
| Apr 27, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 182,821 |
| Apr 24, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 1.44% | 276,790 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.67 | - | 205,241 |
| Apr 22, 2026 | 1.67 | 1.74 | 1.67 | 1.69 | 1.67 | 1.20% | 145,058 |
| Apr 21, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | 1.65 | -1.18% | 124,066 |
| Apr 20, 2026 | 1.70 | 1.75 | 1.68 | 1.69 | 1.67 | -2.31% | 138,450 |
| Apr 17, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.71 | 1.17% | 167,503 |
| Apr 16, 2026 | 1.70 | 1.74 | 1.70 | 1.71 | 1.69 | - | 133,858 |
| Apr 15, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.69 | 0.59% | 89,938 |
| Apr 14, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.68 | -1.16% | 154,539 |
| Apr 13, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.70 | 1.18% | 91,622 |
| Apr 10, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.68 | -2.30% | 203,008 |
| Apr 9, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.72 | 0.58% | 242,025 |
| Apr 8, 2026 | 1.69 | 1.75 | 1.67 | 1.73 | 1.71 | 6.13% | 318,170 |
| Apr 7, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.61 | -0.61% | 298,583 |
| Apr 6, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.62 | 1.86% | 89,754 |
| Apr 2, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.59 | -0.62% | 69,403 |
| Apr 1, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.60 | - | 130,351 |
| Mar 31, 2026 | 1.58 | 1.64 | 1.50 | 1.62 | 1.60 | 2.53% | 290,426 |
| Mar 30, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.56 | -0.63% | 576,598 |
| Mar 27, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.57 | -2.45% | 394,036 |
| Mar 26, 2026 | 1.63 | 1.75 | 1.62 | 1.63 | 1.61 | -1.21% | 420,354 |
| Mar 25, 2026 | 1.71 | 1.74 | 1.64 | 1.65 | 1.63 | -1.20% | 640,088 |
| Mar 24, 2026 | 1.63 | 1.72 | 1.63 | 1.67 | 1.65 | 1.83% | 181,602 |
| Mar 23, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.62 | 0.61% | 108,846 |
| Mar 20, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.61 | -1.81% | 249,753 |
| Mar 19, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.64 | 0.61% | 165,498 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.63 | -4.07% | 220,680 |
| Mar 17, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.70 | -0.58% | 169,450 |
| Mar 16, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.71 | -0.57% | 142,514 |
| Mar 13, 2026 | 1.77 | 1.78 | 1.72 | 1.74 | 1.72 | -0.57% | 111,475 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.73 | -1.13% | 152,108 |
| Mar 11, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.74 | 0.57% | 129,575 |
| Mar 10, 2026 | 1.73 | 1.79 | 1.73 | 1.76 | 1.74 | - | 183,357 |
| Mar 9, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.74 | 1.15% | 299,322 |
| Mar 6, 2026 | 1.74 | 1.79 | 1.73 | 1.74 | 1.72 | -1.14% | 182,188 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.74 | -1.12% | 121,985 |
| Mar 4, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.75 | 1.71% | 199,127 |
| Mar 3, 2026 | 1.79 | 1.79 | 1.71 | 1.75 | 1.73 | -3.31% | 372,752 |
| Mar 2, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.78 | 1.12% | 337,047 |
| Feb 27, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.76 | 0.56% | 391,258 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.75 | -1.66% | 163,095 |
| Feb 25, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.78 | - | 213,350 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.78 | -1.09% | 343,962 |
| Feb 23, 2026 | 1.89 | 1.91 | 1.79 | 1.83 | 1.80 | -0.54% | 753,556 |
| Feb 20, 2026 | 1.81 | 1.85 | 1.78 | 1.84 | 1.81 | 1.66% | 291,166 |
| Feb 19, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.78 | 2.26% | 152,619 |
| Feb 18, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.74 | -1.12% | 177,915 |
| Feb 17, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.76 | 1.13% | 121,584 |
| Feb 13, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.74 | - | 85,085 |
| Feb 12, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.74 | -1.67% | 174,758 |
| Feb 11, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.77 | -3.74% | 252,546 |
| Feb 10, 2026 | 1.87 | 1.88 | 1.81 | 1.87 | 1.84 | 1.08% | 371,394 |
| Feb 9, 2026 | 1.82 | 1.88 | 1.79 | 1.85 | 1.82 | - | 590,061 |
| Feb 6, 2026 | 1.78 | 1.86 | 1.77 | 1.85 | 1.82 | 3.93% | 400,292 |
| Feb 5, 2026 | 1.75 | 1.83 | 1.73 | 1.78 | 1.75 | 0.56% | 394,299 |
| Feb 4, 2026 | 1.71 | 1.80 | 1.71 | 1.77 | 1.74 | -1.67% | 407,420 |
| Feb 3, 2026 | 1.74 | 1.84 | 1.74 | 1.80 | 1.77 | 4.05% | 556,382 |