5 DAY PERFORMANCE
+41.94%
1 MONTH PERFORMANCE
+22.22%
3 MONTH PERFORMANCE
+7.32%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
+21.38%
Waterdrop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.10 | 165.53 K | |
| 06/22/2026 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.16 | 510.95 K | $43.17 M |
| 06/18/2026 | $1.28 | $1.24 (-3.13%) | $1.32 | $1.23 | 437.52 K | $44.61 M |
| 06/17/2026 | $1.26 | $1.31 (3.97%) | $1.33 | $1.26 | 233.58 K | $47.13 M |
| 06/16/2026 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.26 | 730.61 K | $46.05 M |
| 06/15/2026 | $1.39 | $1.40 (0.72%) | $1.45 | $1.39 | 178.90 K | $50.37 M |
| 06/12/2026 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.40 | 161.20 K | $50.58 M |
| 06/11/2026 | $1.40 | $1.41 (0.71%) | $1.42 | $1.40 | 71.86 K | $50.94 M |
| 06/10/2026 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.40 | 61.50 K | $50.58 M |
| 06/09/2026 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 97.64 K | $50.58 M |
| 06/08/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.40 | 120.43 K | $50.58 M |
| 06/05/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.40 | 227.50 K | $50.58 M |
| 06/04/2026 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.44 | 95.42 K | $52.03 M |
| 06/03/2026 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.46 | 93.40 K | $52.75 M |
| 06/02/2026 | $1.47 | $1.51 (2.72%) | $1.52 | $1.47 | 92.54 K | $54.56 M |
| 06/01/2026 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.48 | 246.57 K | $53.47 M |
| 05/29/2026 | $1.53 | $1.53 (0%) | $1.54 | $1.52 | 114.60 K | $55.28 M |
| 05/28/2026 | $1.52 | $1.53 (0.66%) | $1.53 | $1.50 | 224.54 K | $55.28 M |
| 05/27/2026 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.52 | 136.45 K | $55.28 M |
| 05/26/2026 | $1.45 | $1.53 (5.52%) | $1.54 | $1.45 | 178.64 K | $55.28 M |
| 05/22/2026 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.43 | 608.99 K | $52.03 M |
| 05/21/2026 | $1.54 | $1.57 (1.95%) | $1.59 | $1.52 | 112.19 K | $56.72 M |
| 05/20/2026 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.53 | 171.60 K | $55.28 M |
| 05/19/2026 | $1.50 | $1.55 (3.33%) | $1.55 | $1.50 | 92.12 K | $56.00 M |
| 05/18/2026 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.49 | 384.95 K | $54.56 M |
| 05/15/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.56 | 113.50 K | $56.36 M |
| 05/14/2026 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.58 | 158.74 K | $57.08 M |
| 05/13/2026 | $1.57 | $1.58 (0.64%) | $1.60 | $1.57 | 153.50 K | $57.08 M |
| 05/12/2026 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.55 | 137.35 K | $56.00 M |
| 05/11/2026 | $1.56 | $1.59 (1.92%) | $1.61 | $1.55 | 178.60 K | $57.45 M |
| 05/08/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.56 | 208.40 K | $56.36 M |
| 05/07/2026 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.58 | 150.60 K | $57.45 M |
| 05/06/2026 | $1.59 | $1.59 (0%) | $1.61 | $1.58 | 141.86 K | $57.45 M |
| 05/05/2026 | $1.58 | $1.59 (0.63%) | $1.61 | $1.58 | 107.20 K | $57.45 M |
| 05/04/2026 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.53 | 363.00 K | $57.08 M |
| 05/01/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.62 | 199.47 K | $58.53 M |
| 04/30/2026 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.68 | 96.51 K | $60.70 M |
| 04/29/2026 | $1.69 | $1.68 (-0.59%) | $1.69 | $1.68 | 121.04 K | $60.70 M |
| 04/28/2026 | $1.68 | $1.69 (0.6%) | $1.69 | $1.68 | 92.60 K | $61.06 M |
| 04/27/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.68 | 182.82 K | $60.70 M |
| 04/24/2026 | $1.69 | $1.69 (0%) | $1.70 | $1.68 | 276.80 K | $61.06 M |
| 04/23/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.68 | 205.24 K | $61.06 M |
| 04/22/2026 | $1.67 | $1.69 (1.2%) | $1.74 | $1.67 | 145.10 K | $61.06 M |
| 04/21/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.67 | 124.07 K | $60.34 M |
| 04/20/2026 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.68 | 138.45 K | $61.06 M |
| 04/17/2026 | $1.72 | $1.73 (0.58%) | $1.75 | $1.71 | 167.50 K | $62.50 M |
| 04/16/2026 | $1.70 | $1.71 (0.59%) | $1.74 | $1.70 | 133.86 K | $61.78 M |
| 04/15/2026 | $1.68 | $1.71 (1.79%) | $1.74 | $1.68 | 89.94 K | $61.78 M |
| 04/14/2026 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.70 | 154.54 K | $61.42 M |
| 04/13/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.70 | 91.62 K | $62.14 M |
| 04/10/2026 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.70 | 203.01 K | $61.42 M |
| 04/09/2026 | $1.70 | $1.74 (2.35%) | $1.77 | $1.70 | 242.03 K | $62.86 M |
| 04/08/2026 | $1.69 | $1.73 (2.37%) | $1.75 | $1.67 | 318.17 K | $62.50 M |
| 04/07/2026 | $1.63 | $1.63 (0%) | $1.65 | $1.62 | 298.58 K | $58.89 M |
| 04/06/2026 | $1.62 | $1.64 (1.23%) | $1.68 | $1.62 | 89.75 K | $59.25 M |
| 04/02/2026 | $1.60 | $1.61 (0.63%) | $1.64 | $1.60 | 69.40 K | $58.17 M |
| 04/01/2026 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 130.35 K | $58.53 M |
| 03/31/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.50 | 290.43 K | $58.53 M |
| 03/30/2026 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.58 | 576.60 K | $57.08 M |
| 03/27/2026 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.58 | 394.04 K | $57.45 M |
| 03/26/2026 | $1.63 | $1.63 (0%) | $1.75 | $1.62 | 420.35 K | $58.89 M |
| 03/25/2026 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.64 | 640.10 K | $59.61 M |
| 03/24/2026 | $1.63 | $1.67 (2.45%) | $1.72 | $1.63 | 181.60 K | $60.34 M |
| 03/23/2026 | $1.61 | $1.64 (1.86%) | $1.66 | $1.61 | 108.85 K | $59.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
