5 DAY PERFORMANCE
+70.87%
1 MONTH PERFORMANCE
+76.00%
3 MONTH PERFORMANCE
+41.94%
6 MONTH PERFORMANCE
+7.98%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
-9.28%
Waterdrop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 252.09 K | |
| 09/18/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 1.02 M | $36.26 M |
| 09/17/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 617.08 K | $36.62 M |
| 09/16/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.02 | 542.09 K | $36.97 M |
| 09/15/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 572.97 K | $37.33 M |
| 09/14/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 790.40 K | $37.33 M |
| 09/11/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 684.55 K | $36.62 M |
| 09/10/2026 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 922.00 K | $36.97 M |
| 09/09/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 995.60 K | $36.62 M |
| 09/08/2026 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.02 | 10.32 M | $38.41 M |
| 09/04/2026 | $1.00 | $1.02 (2%) | $1.11 | $1.00 | 1.68 M | $36.70 M |
| 09/03/2026 | $0.99 | $1.00 (1%) | $1.01 | $0.98 | 202.81 K | $35.97 M |
| 09/02/2026 | $0.97 | $0.97 (-0.1%) | $0.99 | $0.97 | 172.70 K | $35.02 M |
| 09/01/2026 | $0.99 | $0.98 (-1.45%) | $0.99 | $0.97 | 209.39 K | $35.11 M |
| 08/31/2026 | $0.99 | $0.99 (-0.5%) | $1.00 | $0.98 | 175.30 K | $35.44 M |
| 08/28/2026 | $0.99 | $0.99 (-0.2%) | $1.00 | $0.99 | 138.80 K | $35.71 M |
| 08/27/2026 | $0.99 | $0.99 (0.36%) | $1.00 | $0.99 | 196.94 K | $35.78 M |
| 08/26/2026 | $1.00 | $0.99 (-0.55%) | $1.00 | $0.99 | 205.30 K | $35.78 M |
| 08/25/2026 | $1.00 | $0.99 (-0.1%) | $1.00 | $0.99 | 155.00 K | $35.76 M |
| 08/24/2026 | $1.00 | $0.99 (-0.78%) | $1.00 | $0.99 | 161.80 K | $35.69 M |
| 08/21/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 98.78 K | $35.98 M |
| 08/20/2026 | $1.00 | $1.00 (0.39%) | $1.00 | $1.00 | 368.93 K | $35.98 M |
| 08/19/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 177.34 K | $35.98 M |
| 08/18/2026 | $1.00 | $1.00 (-0.01%) | $1.00 | $1.00 | 79.10 K | $35.97 M |
| 08/17/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 353.40 K | $35.98 M |
| 08/14/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 124.00 K | $35.98 M |
| 08/13/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 312.16 K | $35.98 M |
| 08/12/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 94.61 K | $35.98 M |
| 08/11/2026 | $1.00 | $1.00 (0.16%) | $1.00 | $1.00 | 60.42 K | $35.98 M |
| 08/10/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 134.41 K | $35.98 M |
| 08/07/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 190.77 K | $35.98 M |
| 08/06/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 215.08 K | $35.98 M |
| 08/05/2026 | $1.07 | $1.00 (-6.54%) | $1.09 | $0.96 | 962.81 K | $35.98 M |
| 08/04/2026 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.08 | 307.09 K | $38.86 M |
| 08/03/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.09 | 143.73 K | $39.22 M |
| 07/31/2026 | $1.12 | $1.12 (0%) | $1.17 | $1.10 | 89.14 K | $40.29 M |
| 07/30/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 157.12 K | $41.01 M |
| 07/29/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.14 | 58.70 K | $41.37 M |
| 07/28/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 59.80 K | $41.37 M |
| 07/27/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.13 | 73.43 K | $41.37 M |
| 07/24/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 155.10 K | $40.29 M |
| 07/23/2026 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.13 | 208.00 K | $41.37 M |
| 07/22/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.18 | 150.98 K | $42.81 M |
| 07/21/2026 | $1.17 | $1.19 (1.71%) | $1.22 | $1.17 | 91.05 K | $42.81 M |
| 07/20/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.18 | 243.40 K | $42.81 M |
| 07/17/2026 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 114.90 K | $42.45 M |
| 07/16/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.17 | 64.05 K | $42.45 M |
| 07/15/2026 | $1.14 | $1.16 (1.75%) | $1.21 | $1.14 | 101.39 K | $41.73 M |
| 07/14/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.14 | 75.00 K | $41.37 M |
| 07/13/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.12 | 134.21 K | $41.37 M |
| 07/10/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.16 | 79.30 K | $41.73 M |
| 07/09/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.15 | 193.45 K | $42.45 M |
| 07/08/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.19 | 154.50 K | $42.81 M |
| 07/07/2026 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.21 | 93.99 K | $43.53 M |
| 07/06/2026 | $1.21 | $1.27 (4.96%) | $1.32 | $1.21 | 324.03 K | $45.69 M |
| 07/02/2026 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 149.00 K | $43.17 M |
| 07/01/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.13 | 96.13 K | $41.73 M |
| 06/30/2026 | $1.10 | $1.13 (2.73%) | $1.18 | $1.10 | 209.87 K | $40.65 M |
| 06/29/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.10 | 128.35 K | $39.58 M |
| 06/26/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.08 | 222.93 K | $39.93 M |
| 06/25/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.08 | 261.72 K | $39.93 M |
| 06/24/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.15 | 131.63 K | $41.37 M |
| 06/23/2026 | $1.13 | $1.19 (5.31%) | $1.20 | $1.10 | 283.81 K | $42.81 M |
| 06/22/2026 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.16 | 510.95 K | $43.17 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.
