5 DAY PERFORMANCE
+57.14%
1 MONTH PERFORMANCE
+45.45%
3 MONTH PERFORMANCE
+10.69%
6 MONTH PERFORMANCE
-4.86%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
+1.15%
Waterdrop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 190.74 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 |
| 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 |
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.
