Waterdrop Inc. (WDH)
NYSE: WDH · Real-Time Price · USD
1.690
+0.010 (0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 89,526 |
| Apr 27, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 182,797 |
| Apr 24, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 276,770 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.67 | - | 205,217 |
| 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 |
| Feb 2, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.71 | 4.85% | 241,789 |
| Jan 30, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.63 | -2.37% | 210,207 |
| Jan 29, 2026 | 1.70 | 1.72 | 1.66 | 1.69 | 1.67 | -1.17% | 388,645 |
| Jan 28, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.69 | 2.40% | 229,071 |
| Jan 27, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.65 | -1.76% | 411,891 |
| Jan 26, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.68 | -0.58% | 202,353 |
| Jan 23, 2026 | 1.75 | 1.78 | 1.71 | 1.71 | 1.69 | -2.29% | 243,645 |
| Jan 22, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.73 | -1.69% | 156,073 |
| Jan 21, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.75 | -1.11% | 238,708 |
| Jan 20, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.77 | 0.56% | 431,787 |
| Jan 16, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.76 | - | 217,972 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.76 | -0.56% | 223,245 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.77 | -1.10% | 264,820 |
| Jan 13, 2026 | 1.87 | 1.88 | 1.81 | 1.82 | 1.79 | -3.19% | 484,648 |
| Jan 12, 2026 | 1.86 | 1.90 | 1.83 | 1.88 | 1.85 | 1.62% | 323,010 |
| Jan 9, 2026 | 1.88 | 1.89 | 1.83 | 1.85 | 1.82 | -2.12% | 235,330 |
| Jan 8, 2026 | 1.87 | 1.91 | 1.82 | 1.89 | 1.86 | 1.07% | 785,621 |
| Jan 7, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.84 | -1.06% | 326,510 |
| Jan 6, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.86 | -0.53% | 309,654 |
| Jan 5, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.87 | - | 359,499 |
| Jan 2, 2026 | 1.92 | 1.94 | 1.86 | 1.90 | 1.87 | - | 371,650 |
| Dec 31, 2025 | 1.88 | 1.91 | 1.80 | 1.90 | 1.87 | 0.53% | 398,082 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.82 | 1.89 | 1.86 | 0.53% | 239,537 |
| Dec 29, 2025 | 1.89 | 1.92 | 1.80 | 1.88 | 1.85 | -1.05% | 473,921 |
| Dec 26, 2025 | 1.81 | 1.91 | 1.81 | 1.90 | 1.87 | 3.83% | 335,046 |
| Dec 24, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.80 | -3.17% | 284,361 |
| Dec 23, 2025 | 1.90 | 1.99 | 1.88 | 1.89 | 1.86 | -0.53% | 413,492 |
| Dec 22, 2025 | 1.95 | 1.97 | 1.86 | 1.90 | 1.87 | -2.56% | 1,040,064 |
| Dec 19, 2025 | 1.90 | 1.95 | 1.81 | 1.95 | 1.92 | 2.63% | 998,283 |
| Dec 18, 2025 | 1.81 | 1.91 | 1.78 | 1.90 | 1.87 | 7.95% | 688,471 |
| Dec 17, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.74 | -1.12% | 299,726 |
| Dec 16, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.75 | -0.56% | 198,632 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.76 | - | 323,932 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.76 | -1.65% | 240,916 |
| Dec 11, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 1.79 | 4.00% | 365,820 |
| Dec 10, 2025 | 1.73 | 1.78 | 1.73 | 1.75 | 1.73 | 2.94% | 209,919 |
| Dec 9, 2025 | 1.71 | 1.75 | 1.66 | 1.70 | 1.68 | -0.58% | 217,287 |
| Dec 8, 2025 | 1.81 | 1.83 | 1.68 | 1.71 | 1.69 | -5.00% | 574,309 |
| Dec 5, 2025 | 1.86 | 1.86 | 1.78 | 1.80 | 1.77 | -1.10% | 294,516 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.79 | -3.70% | 296,176 |
| Dec 3, 2025 | 1.92 | 2.03 | 1.77 | 1.89 | 1.86 | 1.07% | 2,249,041 |