5 DAY PERFORMANCE
+8.64%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
-4.86%
6 MONTH PERFORMANCE
+10.69%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
+35.38%
Waterdrop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.59 | $1.61 (0.94%) | $1.61 | $1.58 | 24.89 K | $57.81 M |
| 05/05/2026 | $1.58 | $1.59 (0.63%) | $1.61 | $1.58 | 107.20 K | $57.45 M |
| 05/04/2026 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.53 | 363.00 K | $57.08 M |
| 05/01/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.62 | 199.47 K | $58.53 M |
| 04/30/2026 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.68 | 96.51 K | $60.70 M |
| 04/29/2026 | $1.69 | $1.68 (-0.59%) | $1.69 | $1.68 | 121.04 K | $60.70 M |
| 04/28/2026 | $1.68 | $1.69 (0.6%) | $1.69 | $1.68 | 92.60 K | $61.06 M |
| 04/27/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.68 | 182.82 K | $60.70 M |
| 04/24/2026 | $1.69 | $1.69 (0%) | $1.70 | $1.68 | 276.80 K | $61.06 M |
| 04/23/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.68 | 205.24 K | $61.06 M |
| 04/22/2026 | $1.67 | $1.69 (1.2%) | $1.74 | $1.67 | 145.10 K | $61.06 M |
| 04/21/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.67 | 124.07 K | $60.34 M |
| 04/20/2026 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.68 | 138.45 K | $61.06 M |
| 04/17/2026 | $1.72 | $1.73 (0.58%) | $1.75 | $1.71 | 167.50 K | $62.50 M |
| 04/16/2026 | $1.70 | $1.71 (0.59%) | $1.74 | $1.70 | 133.86 K | $61.78 M |
| 04/15/2026 | $1.68 | $1.71 (1.79%) | $1.74 | $1.68 | 89.94 K | $61.78 M |
| 04/14/2026 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.70 | 154.54 K | $61.42 M |
| 04/13/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.70 | 91.62 K | $62.14 M |
| 04/10/2026 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.70 | 203.01 K | $61.42 M |
| 04/09/2026 | $1.70 | $1.74 (2.35%) | $1.77 | $1.70 | 242.03 K | $62.86 M |
| 04/08/2026 | $1.69 | $1.73 (2.37%) | $1.75 | $1.67 | 318.17 K | $62.50 M |
| 04/07/2026 | $1.63 | $1.63 (0%) | $1.65 | $1.62 | 298.58 K | $58.89 M |
| 04/06/2026 | $1.62 | $1.64 (1.23%) | $1.68 | $1.62 | 89.75 K | $59.25 M |
| 04/02/2026 | $1.60 | $1.61 (0.63%) | $1.64 | $1.60 | 69.40 K | $58.17 M |
| 04/01/2026 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 130.35 K | $58.53 M |
| 03/31/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.50 | 290.43 K | $58.53 M |
| 03/30/2026 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.58 | 576.60 K | $57.08 M |
| 03/27/2026 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.58 | 394.04 K | $57.45 M |
| 03/26/2026 | $1.63 | $1.63 (0%) | $1.75 | $1.62 | 420.35 K | $58.89 M |
| 03/25/2026 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.64 | 640.10 K | $59.61 M |
| 03/24/2026 | $1.63 | $1.67 (2.45%) | $1.72 | $1.63 | 181.60 K | $60.34 M |
| 03/23/2026 | $1.61 | $1.64 (1.86%) | $1.66 | $1.61 | 108.85 K | $59.25 M |
| 03/20/2026 | $1.62 | $1.63 (0.62%) | $1.65 | $1.61 | 249.75 K | $590.03 M |
| 03/19/2026 | $1.65 | $1.66 (0.61%) | $1.67 | $1.62 | 165.50 K | $600.88 M |
| 03/18/2026 | $1.71 | $1.65 (-3.51%) | $1.72 | $1.65 | 220.70 K | $597.26 M |
| 03/17/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.72 | 169.50 K | $622.60 M |
| 03/16/2026 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.73 | 142.51 K | $626.22 M |
| 03/13/2026 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.72 | 111.48 K | $629.84 M |
| 03/12/2026 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.75 | 152.11 K | $633.46 M |
| 03/11/2026 | $1.76 | $1.77 (0.57%) | $1.79 | $1.74 | 129.58 K | $640.70 M |
| 03/10/2026 | $1.73 | $1.76 (1.73%) | $1.79 | $1.73 | 183.40 K | $637.08 M |
| 03/09/2026 | $1.73 | $1.76 (1.73%) | $1.77 | $1.72 | 299.32 K | $637.08 M |
| 03/06/2026 | $1.74 | $1.74 (0%) | $1.79 | $1.73 | 182.20 K | $629.84 M |
| 03/05/2026 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.74 | 121.99 K | $637.08 M |
| 03/04/2026 | $1.74 | $1.78 (2.3%) | $1.79 | $1.74 | 199.13 K | $644.32 M |
| 03/03/2026 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.71 | 372.80 K | $633.46 M |
| 03/02/2026 | $1.78 | $1.81 (1.69%) | $1.83 | $1.76 | 337.05 K | $655.18 M |
| 02/27/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.78 | 391.30 K | $647.94 M |
| 02/26/2026 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.77 | 163.10 K | $644.32 M |
| 02/25/2026 | $1.81 | $1.81 (0%) | $1.82 | $1.77 | 213.35 K | $655.18 M |
| 02/24/2026 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.79 | 344.00 K | $655.18 M |
| 02/23/2026 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.79 | 753.56 K | $662.42 M |
| 02/20/2026 | $1.81 | $1.84 (1.66%) | $1.85 | $1.78 | 291.20 K | $666.04 M |
| 02/19/2026 | $1.78 | $1.81 (1.69%) | $1.81 | $1.77 | 152.62 K | $655.18 M |
| 02/18/2026 | $1.77 | $1.77 (0%) | $1.80 | $1.75 | 177.92 K | $640.70 M |
| 02/17/2026 | $1.78 | $1.79 (0.56%) | $1.80 | $1.77 | 121.58 K | $647.94 M |
| 02/13/2026 | $1.78 | $1.77 (-0.56%) | $1.78 | $1.75 | 85.09 K | $640.70 M |
| 02/12/2026 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.77 | 174.80 K | $640.70 M |
| 02/11/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.78 | 252.55 K | $651.56 M |
| 02/10/2026 | $1.87 | $1.87 (0%) | $1.88 | $1.81 | 371.40 K | $676.90 M |
| 02/09/2026 | $1.82 | $1.85 (1.65%) | $1.88 | $1.79 | 590.06 K | $669.66 M |
| 02/06/2026 | $1.78 | $1.85 (3.93%) | $1.86 | $1.77 | 400.30 K | $669.66 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.
