Waterdrop Inc. (WDH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.94

north_east

$0.05 (2.38%)

Day's range

$1.9

$1.97

5 DAY PERFORMANCE

+7.50%

1 MONTH PERFORMANCE

+16.57%

3 MONTH PERFORMANCE

+3.48%

6 MONTH PERFORMANCE

+35.31%

YEAR-TO-DATE PERFORMANCE

+63.98%

1 YEAR PERFORMANCE

+59.92%

Waterdrop Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/10/2025	$1.74	$1.77 (1.44%)	$1.78	$1.73	200.52 K	$63.69 M
12/09/2025	$1.71	$1.70 (-0.58%)	$1.75	$1.66	217.30 K	$61.34 M
12/08/2025	$1.81	$1.71 (-5.52%)	$1.83	$1.68	574.31 K	$61.70 M
12/05/2025	$1.86	$1.80 (-3.23%)	$1.86	$1.78	294.52 K	$64.95 M
12/04/2025	$1.92	$1.82 (-5.21%)	$1.92	$1.81	296.20 K	$65.67 M
12/03/2025	$1.92	$1.89 (-1.56%)	$2.03	$1.77	2.25 M	$68.20 M
12/02/2025	$1.87	$1.87 (0%)	$1.89	$1.82	465.90 K	$67.47 M
12/01/2025	$1.83	$1.85 (1.09%)	$1.90	$1.82	439.69 K	$66.75 M
11/28/2025	$1.83	$1.80 (-1.64%)	$1.84	$1.79	179.33 K	$64.95 M
11/26/2025	$1.75	$1.76 (0.57%)	$1.77	$1.73	170.40 K	$63.51 M
11/25/2025	$1.81	$1.70 (-6.08%)	$1.81	$1.70	190.70 K	$61.34 M
11/24/2025	$1.65	$1.82 (10.3%)	$1.84	$1.65	562.37 K	$65.67 M
11/21/2025	$1.57	$1.65 (5.1%)	$1.66	$1.57	116.20 K	$59.54 M
11/20/2025	$1.64	$1.58 (-3.66%)	$1.67	$1.58	136.60 K	$57.01 M
11/19/2025	$1.67	$1.63 (-2.4%)	$1.69	$1.62	229.80 K	$58.81 M
11/18/2025	$1.66	$1.66 (0%)	$1.66	$1.64	47.44 K	$59.90 M
11/17/2025	$1.62	$1.66 (2.47%)	$1.68	$1.61	244.98 K	$59.90 M
11/14/2025	$1.61	$1.59 (-1.24%)	$1.64	$1.59	167.30 K	$57.37 M
11/13/2025	$1.61	$1.60 (-0.62%)	$1.67	$1.60	212.03 K	$57.73 M
11/12/2025	$1.71	$1.63 (-4.68%)	$1.71	$1.61	247.74 K	$58.81 M
11/11/2025	$1.66	$1.68 (1.2%)	$1.69	$1.65	130.92 K	$60.62 M
11/10/2025	$1.61	$1.66 (3.11%)	$1.69	$1.61	304.97 K	$59.90 M
11/07/2025	$1.58	$1.60 (1.27%)	$1.62	$1.57	182.45 K	$57.73 M
11/06/2025	$1.64	$1.59 (-3.05%)	$1.64	$1.59	447.30 K	$57.37 M
11/05/2025	$1.65	$1.66 (0.61%)	$1.70	$1.65	132.71 K	$59.90 M
11/04/2025	$1.70	$1.67 (-1.76%)	$1.73	$1.65	314.70 K	$60.26 M
11/03/2025	$1.77	$1.73 (-2.26%)	$1.78	$1.73	87.48 K	$62.42 M
10/31/2025	$1.76	$1.76 (0%)	$1.76	$1.74	117.17 K	$63.51 M
10/30/2025	$1.69	$1.74 (2.96%)	$1.75	$1.69	163.10 K	$62.78 M
10/29/2025	$1.78	$1.72 (-3.37%)	$1.78	$1.70	360.69 K	$62.06 M
10/28/2025	$1.81	$1.77 (-2.21%)	$1.82	$1.77	172.22 K	$63.87 M
10/27/2025	$1.81	$1.80 (-0.55%)	$1.83	$1.78	230.21 K	$64.95 M
10/24/2025	$1.80	$1.78 (-1.11%)	$1.81	$1.78	188.44 K	$64.23 M
10/23/2025	$1.77	$1.79 (1.13%)	$1.80	$1.77	166.27 K	$64.59 M
10/22/2025	$1.80	$1.77 (-1.67%)	$1.81	$1.76	246.87 K	$63.87 M
10/21/2025	$1.80	$1.81 (0.56%)	$1.84	$1.79	199.30 K	$65.31 M
10/20/2025	$1.78	$1.81 (1.69%)	$1.82	$1.78	250.73 K	$65.31 M
10/17/2025	$1.78	$1.78 (0%)	$1.81	$1.77	226.20 K	$64.23 M
10/16/2025	$1.85	$1.78 (-3.78%)	$1.85	$1.78	268.52 K	$64.23 M
10/15/2025	$1.82	$1.86 (2.2%)	$1.86	$1.79	335.10 K	$67.11 M
10/14/2025	$1.80	$1.79 (-0.56%)	$1.80	$1.74	478.72 K	$64.59 M
10/13/2025	$1.86	$1.80 (-3.23%)	$1.86	$1.80	417.11 K	$64.95 M
10/10/2025	$1.91	$1.84 (-3.66%)	$1.94	$1.83	833.90 K	$66.39 M
10/09/2025	$1.92	$1.88 (-2.08%)	$1.94	$1.87	373.96 K	$67.84 M
10/08/2025	$1.96	$1.92 (-2.04%)	$1.96	$1.90	310.70 K	$69.28 M
10/07/2025	$1.97	$1.93 (-2.03%)	$2.01	$1.91	400.91 K	$69.64 M
10/06/2025	$1.99	$1.97 (-1.01%)	$2.00	$1.95	545.04 K	$71.08 M
10/03/2025	$1.93	$1.95 (1.04%)	$1.97	$1.90	933.50 K	$70.36 M
10/02/2025	$1.94	$1.89 (-2.58%)	$1.95	$1.88	371.04 K	$68.20 M
10/01/2025	$1.90	$1.89 (-0.53%)	$1.92	$1.88	315.84 K	$68.20 M
09/30/2025	$1.93	$1.89 (-2.07%)	$1.93	$1.86	347.20 K	$68.20 M
09/29/2025	$1.93	$1.93 (0%)	$1.98	$1.85	793.00 K	$69.64 M
09/26/2025	$2.00	$1.94 (-3%)	$2.00	$1.91	424.20 K	$70.00 M
09/25/2025	$1.96	$1.99 (1.53%)	$2.07	$1.93	866.34 K	$71.80 M
09/24/2025	$1.95	$1.95 (0%)	$1.98	$1.91	503.10 K	$70.36 M
09/23/2025	$1.97	$1.92 (-2.54%)	$1.97	$1.89	547.72 K	$69.28 M
09/22/2025	$1.94	$1.96 (1.03%)	$2.00	$1.92	464.01 K	$70.72 M
09/19/2025	$1.91	$1.94 (1.57%)	$1.94	$1.90	722.93 K	$70.00 M
09/18/2025	$1.90	$1.86 (-2.11%)	$1.90	$1.84	541.54 K	$67.11 M
09/17/2025	$1.92	$1.90 (-1.04%)	$1.92	$1.87	467.98 K	$68.56 M
09/16/2025	$1.90	$1.90 (0%)	$1.94	$1.85	593.50 K	$68.56 M
09/15/2025	$1.85	$1.90 (2.7%)	$1.92	$1.85	829.70 K	$68.56 M
09/12/2025	$1.86	$1.85 (-0.54%)	$1.90	$1.84	340.55 K	$66.75 M
09/11/2025	$1.88	$1.89 (0.53%)	$1.90	$1.86	362.15 K	$68.20 M
09/10/2025	$1.88	$1.87 (-0.53%)	$1.92	$1.85	474.20 K	$67.47 M