5 DAY PERFORMANCE
+76.00%
1 MONTH PERFORMANCE
+72.55%
3 MONTH PERFORMANCE
+76.00%
6 MONTH PERFORMANCE
+10.69%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
+10.69%
Waterdrop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 183.12 K | $35.90 M |
| 11/04/2026 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 230.90 K | $36.26 M |
| 11/03/2026 | $0.99 | $1.00 (0.81%) | $1.01 | $0.99 | 179.01 K | $35.90 M |
| 11/02/2026 | $0.99 | $1.00 (1.01%) | $1.01 | $0.99 | 270.37 K | $35.90 M |
| 10/30/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 181.70 K | $35.90 M |
| 10/29/2026 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 228.62 K | $36.26 M |
| 10/28/2026 | $0.99 | $1.00 (1.32%) | $1.02 | $0.98 | 243.19 K | $35.90 M |
| 10/27/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 211.54 K | $35.90 M |
| 10/26/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.99 | 253.60 K | $35.90 M |
| 10/23/2026 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 158.92 K | $36.62 M |
| 10/22/2026 | $1.00 | $1.01 (1%) | $1.01 | $1.00 | 418.73 K | $36.26 M |
| 10/21/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 209.70 K | $36.26 M |
| 10/20/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 197.06 K | $36.26 M |
| 10/19/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.01 | 53.60 K | $36.26 M |
| 10/16/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 249.60 K | $36.26 M |
| 10/15/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.01 | 269.21 K | $36.26 M |
| 10/14/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 318.11 K | $36.97 M |
| 10/13/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 204.33 K | $37.69 M |
| 10/12/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 379.00 K | $36.62 M |
| 10/09/2026 | $1.00 | $1.04 (4%) | $1.04 | $1.00 | 509.00 K | $37.33 M |
| 10/08/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 286.19 K | $36.62 M |
| 10/07/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 109.65 K | $36.62 M |
| 10/06/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 199.07 K | $36.62 M |
| 10/05/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 68.50 K | $36.97 M |
| 10/02/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.02 | 136.90 K | $36.97 M |
| 10/01/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 209.98 K | $36.62 M |
| 09/30/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 534.17 K | $36.62 M |
| 09/29/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 763.48 K | $36.97 M |
| 09/28/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 148.70 K | $36.97 M |
| 09/25/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 380.10 K | $37.33 M |
| 09/24/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 225.10 K | $36.62 M |
| 09/23/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 878.42 K | $37.69 M |
| 09/22/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 245.06 K | $37.69 M |
| 09/21/2026 | $1.02 | $1.06 (3.92%) | $1.07 | $1.00 | 911.00 K | $38.05 M |
| 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 |
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.
