Waterdrop Inc. American Depositary Shares (each representing the right to (WDH)
1.4750
+0.0250 (1.72%)
NYSE · Last Trade: Jun 7th, 7:29 AM EDT
Historical Prices For Waterdrop Inc. American Depositary Shares (each representing the right to (WDH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.47 | 1.48 | 1.44 | 1.48 | 47,730 | 1.48 |
| 6/05/2025 | 1.50 | 1.53 | 1.44 | 1.45 | 275,835 | 1.45 |
| 6/04/2025 | 1.45 | 1.50 | 1.43 | 1.50 | 239,410 | 1.50 |
| 6/03/2025 | 1.50 | 1.50 | 1.44 | 1.47 | 163,659 | 1.47 |
| 6/02/2025 | 1.45 | 1.51 | 1.41 | 1.50 | 291,588 | 1.50 |
| 5/30/2025 | 1.44 | 1.48 | 1.37 | 1.45 | 206,002 | 1.45 |
| 5/29/2025 | 1.41 | 1.44 | 1.41 | 1.43 | 73,786 | 1.43 |
| 5/28/2025 | 1.45 | 1.50 | 1.41 | 1.42 | 184,558 | 1.42 |
| 5/27/2025 | 1.44 | 1.48 | 1.40 | 1.45 | 143,669 | 1.45 |
| 5/23/2025 | 1.41 | 1.41 | 1.38 | 1.40 | 62,756 | 1.40 |
| 5/22/2025 | 1.38 | 1.44 | 1.37 | 1.41 | 131,466 | 1.41 |
| 5/21/2025 | 1.45 | 1.48 | 1.38 | 1.38 | 154,053 | 1.38 |
| 5/20/2025 | 1.45 | 1.50 | 1.40 | 1.44 | 95,880 | 1.44 |
| 5/19/2025 | 1.56 | 1.56 | 1.46 | 1.46 | 168,116 | 1.46 |
| 5/16/2025 | 1.47 | 1.55 | 1.44 | 1.54 | 294,932 | 1.54 |
| 5/15/2025 | 1.36 | 1.52 | 1.35 | 1.45 | 442,433 | 1.45 |
| 5/14/2025 | 1.34 | 1.36 | 1.32 | 1.36 | 162,936 | 1.36 |
| 5/13/2025 | 1.28 | 1.33 | 1.28 | 1.31 | 115,623 | 1.31 |
| 5/12/2025 | 1.27 | 1.35 | 1.27 | 1.30 | 119,135 | 1.30 |
| 5/09/2025 | 1.25 | 1.28 | 1.24 | 1.24 | 162,833 | 1.24 |
| 5/08/2025 | 1.29 | 1.30 | 1.27 | 1.27 | 47,264 | 1.27 |
| 5/07/2025 | 1.31 | 1.31 | 1.27 | 1.27 | 61,884 | 1.27 |
| 5/06/2025 | 1.31 | 1.32 | 1.29 | 1.29 | 150,555 | 1.29 |
| 5/05/2025 | 1.33 | 1.33 | 1.29 | 1.31 | 81,657 | 1.31 |
| 5/02/2025 | 1.34 | 1.35 | 1.32 | 1.32 | 188,836 | 1.32 |
| 5/01/2025 | 1.31 | 1.35 | 1.31 | 1.33 | 74,249 | 1.33 |
| 4/30/2025 | 1.34 | 1.35 | 1.31 | 1.31 | 78,163 | 1.31 |
| 4/29/2025 | 1.31 | 1.34 | 1.31 | 1.33 | 115,715 | 1.33 |
| 4/28/2025 | 1.28 | 1.34 | 1.26 | 1.30 | 149,359 | 1.30 |
| 4/25/2025 | 1.27 | 1.29 | 1.27 | 1.28 | 62,314 | 1.28 |
| 4/24/2025 | 1.19 | 1.28 | 1.19 | 1.27 | 253,387 | 1.27 |
| 4/23/2025 | 1.22 | 1.30 | 1.19 | 1.19 | 346,752 | 1.19 |
| 4/22/2025 | 1.21 | 1.25 | 1.21 | 1.25 | 82,449 | 1.25 |
| 4/21/2025 | 1.25 | 1.27 | 1.20 | 1.21 | 158,490 | 1.21 |
| 4/17/2025 | 1.24 | 1.24 | 1.23 | 1.23 | 55,111 | 1.23 |
| 4/16/2025 | 1.30 | 1.30 | 1.24 | 1.24 | 89,924 | 1.24 |
| 4/15/2025 | 1.28 | 1.29 | 1.28 | 1.29 | 91,473 | 1.29 |
| 4/14/2025 | 1.24 | 1.29 | 1.22 | 1.27 | 185,291 | 1.27 |
| 4/11/2025 | 1.25 | 1.25 | 1.20 | 1.21 | 266,031 | 1.21 |
| 4/10/2025 | 1.32 | 1.32 | 1.22 | 1.27 | 289,576 | 1.27 |
| 4/09/2025 | 1.22 | 1.31 | 1.16 | 1.28 | 355,311 | 1.28 |
| 4/08/2025 | 1.25 | 1.31 | 1.20 | 1.20 | 242,479 | 1.20 |
| 4/07/2025 | 1.18 | 1.29 | 1.18 | 1.25 | 310,312 | 1.25 |
| 4/04/2025 | 1.34 | 1.34 | 1.20 | 1.24 | 389,434 | 1.24 |
| 4/03/2025 | 1.35 | 1.43 | 1.35 | 1.40 | 90,191 | 1.40 |
| 4/02/2025 | 1.45 | 1.47 | 1.41 | 1.45 | 77,623 | 1.45 |
| 4/01/2025 | 1.51 | 1.54 | 1.45 | 1.46 | 547,465 | 1.46 |
| 3/31/2025 | 1.29 | 1.49 | 1.27 | 1.49 | 2,092,719 | 1.49 |
| 3/28/2025 | 1.39 | 1.40 | 1.30 | 1.30 | 341,144 | 1.30 |
| 3/27/2025 | 1.45 | 1.46 | 1.39 | 1.40 | 375,880 | 1.40 |
| 3/26/2025 | 1.49 | 1.49 | 1.42 | 1.47 | 292,490 | 1.47 |
| 3/25/2025 | 1.54 | 1.54 | 1.45 | 1.46 | 348,885 | 1.46 |
| 3/24/2025 | 1.55 | 1.56 | 1.51 | 1.54 | 279,633 | 1.54 |
| 3/21/2025 | 1.55 | 1.57 | 1.47 | 1.53 | 440,357 | 1.53 |
| 3/20/2025 | 1.45 | 1.55 | 1.40 | 1.53 | 632,901 | 1.53 |
| 3/19/2025 | 1.39 | 1.45 | 1.35 | 1.44 | 348,960 | 1.44 |
| 3/18/2025 | 1.46 | 1.46 | 1.35 | 1.39 | 265,076 | 1.39 |
| 3/17/2025 | 1.39 | 1.50 | 1.36 | 1.46 | 446,635 | 1.46 |
| 3/14/2025 | 1.50 | 1.57 | 1.36 | 1.40 | 713,149 | 1.40 |
| 3/13/2025 | 1.32 | 1.50 | 1.30 | 1.50 | 671,051 | 1.50 |
| 3/12/2025 | 1.26 | 1.35 | 1.26 | 1.31 | 494,366 | 1.31 |
| 3/11/2025 | 1.20 | 1.27 | 1.19 | 1.22 | 158,448 | 1.22 |
| 3/10/2025 | 1.24 | 1.28 | 1.21 | 1.21 | 228,944 | 1.21 |
| 3/07/2025 | 1.29 | 1.29 | 1.25 | 1.27 | 89,801 | 1.27 |