5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
-11.19%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
+14.42%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
-2.46%
Waterdrop Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.26 | $1.31 (3.97%) | $1.35 | $1.26 | 494,355 | $56.73 M |
| 03/11/2025 | $1.20 | $1.22 (1.67%) | $1.27 | $1.19 | 158,448 | $53.86 M |
| 03/10/2025 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.21 | 232,944 | $53.42 M |
| 03/07/2025 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.25 | 89,801 | $56.06 M |
| 03/06/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.24 | 107,336 | $56.51 M |
| 03/05/2025 | $1.27 | $1.29 (1.57%) | $1.29 | $1.25 | 127,147 | $56.95 M |
| 03/04/2025 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.17 | 62,918 | $56.06 M |
| 03/03/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 135,163 | $56.06 M |
| 02/28/2025 | $1.25 | $1.27 (1.6%) | $1.30 | $1.25 | 65,500 | $56.06 M |
| 02/27/2025 | $1.27 | $1.28 (0.79%) | $1.29 | $1.24 | 115,054 | $56.51 M |
| 02/26/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.21 | 85,500 | $56.06 M |
| 02/25/2025 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.10 | 471,108 | $53.42 M |
| 02/24/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 157,200 | $57.83 M |
| 02/21/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.28 | 190,000 | $58.71 M |
| 02/20/2025 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.29 | 124,400 | $58.27 M |
| 02/19/2025 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.31 | 193,025 | $59.15 M |
| 02/18/2025 | $1.34 | $1.36 (1.49%) | $1.37 | $1.31 | 293,600 | $60.04 M |
| 02/14/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.30 | 485,400 | $59.15 M |
| 02/13/2025 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.20 | 280,200 | $55.62 M |
| 02/12/2025 | $1.27 | $1.34 (5.51%) | $1.39 | $1.20 | 237,700 | $59.15 M |
| 02/11/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.20 | 113,911 | $56.06 M |
| 02/10/2025 | $1.13 | $1.22 (7.96%) | $1.25 | $1.13 | 136,900 | $53.86 M |
| 02/07/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.08 | 331,568 | $53.42 M |
| 02/06/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.18 | 35,900 | $52.53 M |
| 02/05/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.18 | 52,425 | $52.97 M |
| 02/04/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 84,400 | $52.97 M |
| 02/03/2025 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.18 | 53,000 | $52.09 M |
| 01/31/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.18 | 17,329 | $52.97 M |
| 01/30/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 42,527 | $52.09 M |
| 01/29/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 45,200 | $52.53 M |
| 01/28/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 319,281 | $53.42 M |
| 01/27/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 107,300 | $52.53 M |
| 01/24/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 59,741 | $52.53 M |
| 01/23/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.18 | 63,100 | $52.97 M |
| 01/22/2025 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.17 | 66,537 | $52.09 M |
| 01/21/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 164,298 | $53.42 M |
| 01/17/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.17 | 233,020 | $52.97 M |
| 01/16/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 55,815 | $52.09 M |
| 01/15/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 44,439 | $50.77 M |
| 01/14/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 83,400 | $49.44 M |
| 01/13/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 171,169 | $50.77 M |
| 01/10/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.16 | 167,795 | $52.53 M |
| 01/08/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.17 | 69,657 | $51.65 M |
| 01/07/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 70,428 | $52.53 M |
| 01/06/2025 | $1.17 | $1.19 (1.71%) | $1.19 | $1.15 | 243,200 | $52.53 M |
| 01/03/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 96,228 | $51.21 M |
| 01/02/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 104,730 | $51.65 M |
| 12/31/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.15 | 108,000 | $52.09 M |
| 12/30/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.16 | 3.93 M | $52.09 M |
| 12/27/2024 | $1.21 | $1.18 (-2.48%) | $1.24 | $1.16 | 295,431 | $52.09 M |
| 12/26/2024 | $1.18 | $1.20 (1.69%) | $1.25 | $1.18 | 303,812 | $52.97 M |
| 12/24/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.18 | 291,300 | $52.97 M |
| 12/23/2024 | $1.14 | $1.23 (7.89%) | $1.30 | $1.14 | 609,200 | $54.30 M |
| 12/20/2024 | $1.15 | $1.08 (-6.09%) | $1.20 | $1.08 | 452,608 | $47.68 M |
| 12/19/2024 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.08 | 188,872 | $50.33 M |
| 12/18/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 181,400 | $498.84 M |
| 12/17/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.08 | 214,412 | $507.67 M |
| 12/16/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.13 | 165,697 | $507.67 M |
| 12/13/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.16 | 45,229 | $512.08 M |
| 12/12/2024 | $1.18 | $1.18 (0%) | $1.24 | $1.18 | 146,000 | $520.91 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.
