NYSE : WDH
Waterdrop Inc. — Price history
Financials · Insurance - Diversified · China
Last price 1.015 USD (Oct 30, 2026, 9:42 AM EDT) · Market cap 364.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Waterdrop Inc. (WDH) closed at 1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.99 | 1.005 | 0.987 | 1 | 6,043 | +0.00% |
| 2026-10-30 | 1 | 1.015 | 0.9998 | 1 | 181,653 | -0.99% |
| 2026-10-29 | 1 | 1.01 | 0.9945 | 1.01 | 228,616 | +1.00% |
| 2026-10-28 | 0.987 | 1.02 | 0.98 | 1 | 243,191 | +0.00% |
| 2026-10-27 | 1 | 1.01 | 0.9933 | 1 | 211,537 | +0.00% |
| 2026-10-26 | 1.01 | 1.015 | 0.9851 | 1 | 253,564 | -1.96% |
| 2026-10-23 | 1 | 1.02 | 1 | 1.02 | 158,921 | +0.99% |
| 2026-10-22 | 1 | 1.015 | 0.9999 | 1.01 | 418,733 | +0.00% |
| 2026-10-21 | 1.01 | 1.02 | 1 | 1.01 | 209,697 | +0.00% |
| 2026-10-20 | 1 | 1.025 | 1 | 1.01 | 197,059 | +0.00% |
| 2026-10-19 | 1.01 | 1.019 | 1.01 | 1.01 | 53,578 | +0.00% |
| 2026-10-16 | 1 | 1.03 | 1 | 1.01 | 249,578 | +0.00% |
| 2026-10-15 | 1.03 | 1.03 | 1.01 | 1.01 | 269,092 | -1.94% |
| 2026-10-14 | 1.04 | 1.05 | 1.02 | 1.03 | 318,103 | -1.90% |
| 2026-10-13 | 1.03 | 1.05 | 1.02 | 1.05 | 204,227 | +2.94% |
| 2026-10-12 | 1.02 | 1.045 | 1.02 | 1.02 | 377,964 | -1.92% |
| 2026-10-09 | 1 | 1.04 | 1 | 1.04 | 508,766 | +4.42% |
| 2026-10-08 | 1.01 | 1.05 | 1.01 | 1.02 | 286,001 | +0.00% |
| 2026-10-07 | 1.02 | 1.035 | 1.02 | 1.02 | 109,651 | +0.00% |
| 2026-10-06 | 1.01 | 1.03 | 1.01 | 1.02 | 199,068 | -0.97% |
| 2026-10-05 | 1.04 | 1.05 | 1.03 | 1.03 | 68,493 | +0.00% |
| 2026-10-02 | 1.02 | 1.05 | 1.02 | 1.03 | 136,897 | +0.98% |
| 2026-10-01 | 1.02 | 1.03 | 1.01 | 1.02 | 209,975 | +0.00% |
| 2026-09-30 | 1.02 | 1.03 | 1.01 | 1.02 | 534,173 | -0.97% |
| 2026-09-29 | 1.03 | 1.03 | 1 | 1.03 | 763,482 | +0.00% |
| 2026-09-28 | 1.04 | 1.05 | 1.025 | 1.03 | 148,697 | -0.96% |
| 2026-09-25 | 1.03 | 1.06 | 1.02 | 1.04 | 380,081 | +1.96% |
| 2026-09-24 | 1.05 | 1.07 | 1.02 | 1.02 | 225,070 | -2.86% |
| 2026-09-23 | 1.05 | 1.099 | 1.05 | 1.05 | 878,421 | +0.00% |
| 2026-09-22 | 1.06 | 1.07 | 1.05 | 1.05 | 245,060 | -0.94% |
| 2026-09-21 | 1.02 | 1.065 | 1 | 1.06 | 910,956 | +4.95% |
| 2026-09-18 | 1.01 | 1.03 | 1.01 | 1.01 | 1,018,798 | -0.98% |
| 2026-09-17 | 1.04 | 1.05 | 1.015 | 1.02 | 617,083 | -0.97% |
| 2026-09-16 | 1.04 | 1.06 | 1.02 | 1.03 | 542,088 | -0.96% |
| 2026-09-15 | 1.02 | 1.055 | 1.01 | 1.04 | 572,970 | +0.00% |
| 2026-09-14 | 1.02 | 1.05 | 1.02 | 1.04 | 790,377 | +1.96% |
| 2026-09-11 | 1.01 | 1.04 | 1.01 | 1.02 | 684,551 | -0.97% |
| 2026-09-10 | 1.03 | 1.04 | 1.01 | 1.03 | 921,995 | +0.98% |
| 2026-09-09 | 1.06 | 1.06 | 1.015 | 1.02 | 995,598 | -4.67% |
| 2026-09-08 | 1.125 | 1.149 | 1.02 | 1.07 | 10,317,342 | +4.90% |
| 2026-09-04 | 1 | 1.105 | 1 | 1.02 | 1,679,278 | +2.01% |
| 2026-09-03 | 0.99 | 1.01 | 0.9802 | 0.9999 | 202,812 | +2.72% |
| 2026-09-02 | 0.9744 | 0.9853 | 0.9731 | 0.9734 | 172,703 | -0.26% |
| 2026-09-01 | 0.9903 | 0.9903 | 0.9737 | 0.9759 | 209,388 | -0.92% |
| 2026-08-31 | 0.9899 | 0.9997 | 0.983 | 0.985 | 175,271 | -0.76% |
| 2026-08-28 | 0.9945 | 0.9998 | 0.9915 | 0.9925 | 138,757 | -0.21% |
| 2026-08-27 | 0.991 | 1 | 0.99 | 0.9946 | 196,939 | +0.01% |
| 2026-08-26 | 1 | 1 | 0.9945 | 0.9945 | 205,283 | +0.05% |
| 2026-08-25 | 0.995 | 0.9999 | 0.993 | 0.994 | 154,975 | +0.20% |
| 2026-08-24 | 0.9998 | 1 | 0.992 | 0.992 | 161,768 | -0.80% |
| 2026-08-21 | 1 | 1.01 | 0.997 | 1 | 98,784 | +0.00% |
| 2026-08-20 | 0.9961 | 1.005 | 0.9961 | 1 | 368,927 | +0.00% |
| 2026-08-19 | 1 | 1.01 | 0.9981 | 1 | 177,344 | +0.01% |
| 2026-08-18 | 1 | 1 | 0.999 | 0.9999 | 79,055 | -0.01% |
| 2026-08-17 | 1 | 1.01 | 0.9986 | 1 | 353,396 | +0.00% |
| 2026-08-14 | 1 | 1 | 0.9957 | 1 | 123,987 | +0.00% |
| 2026-08-13 | 1 | 1.015 | 0.998 | 1 | 312,155 | +0.00% |
| 2026-08-12 | 1 | 1 | 0.9986 | 1 | 94,605 | +0.00% |
| 2026-08-11 | 0.9984 | 1 | 0.9972 | 1 | 60,420 | +0.00% |
| 2026-08-10 | 1 | 1 | 0.9975 | 1 | 134,410 | +0.00% |
| 2026-08-07 | 1 | 1 | 0.995 | 1 | 190,771 | +0.00% |
| 2026-08-06 | 1 | 1.01 | 0.999 | 1 | 215,082 | +0.00% |
| 2026-08-05 | 1.07 | 1.09 | 0.96 | 1 | 962,810 | -7.41% |
| 2026-08-04 | 1.11 | 1.14 | 1.08 | 1.08 | 307,093 | -0.92% |
| 2026-08-03 | 1.13 | 1.13 | 1.09 | 1.09 | 143,726 | -2.68% |
| 2026-07-31 | 1.12 | 1.17 | 1.101 | 1.12 | 89,137 | -1.75% |
| 2026-07-30 | 1.17 | 1.17 | 1.125 | 1.14 | 157,119 | -0.87% |
| 2026-07-29 | 1.16 | 1.165 | 1.14 | 1.15 | 58,677 | +0.00% |
| 2026-07-28 | 1.13 | 1.16 | 1.12 | 1.15 | 59,763 | +0.00% |
| 2026-07-27 | 1.14 | 1.16 | 1.13 | 1.15 | 73,432 | +2.68% |
| 2026-07-24 | 1.14 | 1.145 | 1.115 | 1.12 | 155,065 | -2.61% |
| 2026-07-23 | 1.19 | 1.21 | 1.13 | 1.15 | 207,988 | -3.36% |
| 2026-07-22 | 1.19 | 1.2 | 1.18 | 1.19 | 150,984 | +0.00% |
| 2026-07-21 | 1.17 | 1.217 | 1.17 | 1.19 | 91,052 | +0.00% |
| 2026-07-20 | 1.19 | 1.21 | 1.18 | 1.19 | 243,365 | +0.85% |
| 2026-07-17 | 1.15 | 1.19 | 1.15 | 1.18 | 114,870 | +0.00% |
| 2026-07-16 | 1.17 | 1.21 | 1.169 | 1.18 | 64,045 | +1.72% |
| 2026-07-15 | 1.14 | 1.21 | 1.14 | 1.16 | 101,388 | +0.87% |
| 2026-07-14 | 1.16 | 1.17 | 1.14 | 1.15 | 74,984 | +0.00% |
| 2026-07-13 | 1.15 | 1.17 | 1.12 | 1.15 | 134,205 | -0.86% |
| 2026-07-10 | 1.17 | 1.2 | 1.16 | 1.16 | 79,262 | -1.69% |
| 2026-07-09 | 1.21 | 1.21 | 1.15 | 1.18 | 193,452 | -0.84% |
| 2026-07-08 | 1.21 | 1.23 | 1.19 | 1.19 | 154,481 | -1.65% |
| 2026-07-07 | 1.25 | 1.261 | 1.21 | 1.21 | 93,990 | -4.72% |
| 2026-07-06 | 1.21 | 1.32 | 1.209 | 1.27 | 324,034 | +5.83% |
| 2026-07-02 | 1.17 | 1.23 | 1.17 | 1.2 | 148,972 | +3.45% |
| 2026-07-01 | 1.14 | 1.18 | 1.13 | 1.16 | 96,128 | +2.65% |
| 2026-06-30 | 1.1 | 1.18 | 1.1 | 1.13 | 209,874 | +2.73% |
| 2026-06-29 | 1.11 | 1.14 | 1.1 | 1.1 | 128,348 | -0.90% |
| 2026-06-26 | 1.1 | 1.14 | 1.08 | 1.11 | 222,932 | +0.00% |
| 2026-06-25 | 1.16 | 1.16 | 1.081 | 1.11 | 261,718 | -3.48% |
| 2026-06-24 | 1.17 | 1.195 | 1.15 | 1.15 | 131,633 | -3.36% |
| 2026-06-23 | 1.13 | 1.195 | 1.1 | 1.19 | 283,805 | -0.83% |
| 2026-06-22 | 1.22 | 1.255 | 1.155 | 1.2 | 510,947 | -3.23% |
| 2026-06-18 | 1.28 | 1.315 | 1.23 | 1.24 | 437,521 | -5.34% |
| 2026-06-17 | 1.26 | 1.33 | 1.26 | 1.31 | 233,579 | +2.34% |
| 2026-06-16 | 1.39 | 1.39 | 1.26 | 1.28 | 730,605 | -8.57% |
| 2026-06-15 | 1.39 | 1.45 | 1.39 | 1.4 | 178,903 | +0.00% |
| 2026-06-12 | 1.41 | 1.42 | 1.4 | 1.4 | 161,195 | -0.71% |
| 2026-06-11 | 1.4 | 1.42 | 1.4 | 1.41 | 71,861 | +0.71% |
| 2026-06-10 | 1.41 | 1.43 | 1.4 | 1.4 | 61,463 | +0.00% |
| 2026-06-09 | 1.41 | 1.41 | 1.4 | 1.4 | 97,640 | +0.00% |
| 2026-06-08 | 1.4 | 1.42 | 1.4 | 1.4 | 120,425 | +0.00% |
| 2026-06-05 | 1.41 | 1.44 | 1.4 | 1.4 | 227,503 | -2.78% |
| 2026-06-04 | 1.45 | 1.47 | 1.44 | 1.44 | 95,415 | -1.37% |
| 2026-06-03 | 1.49 | 1.5 | 1.46 | 1.46 | 93,393 | -3.31% |
| 2026-06-02 | 1.47 | 1.52 | 1.47 | 1.51 | 92,540 | +2.03% |
| 2026-06-01 | 1.52 | 1.54 | 1.48 | 1.48 | 246,567 | -3.27% |
| 2026-05-29 | 1.53 | 1.54 | 1.52 | 1.53 | 114,594 | +0.00% |
| 2026-05-28 | 1.52 | 1.53 | 1.5 | 1.53 | 224,538 | +0.00% |
| 2026-05-27 | 1.54 | 1.55 | 1.52 | 1.53 | 136,454 | +0.00% |
| 2026-05-26 | 1.45 | 1.54 | 1.45 | 1.53 | 178,638 | +6.25% |
| 2026-05-22 | 1.54 | 1.54 | 1.43 | 1.44 | 608,988 | -8.28% |
| 2026-05-21 | 1.54 | 1.59 | 1.52 | 1.57 | 112,194 | +2.61% |
| 2026-05-20 | 1.55 | 1.56 | 1.53 | 1.53 | 171,559 | -1.29% |
| 2026-05-19 | 1.5 | 1.55 | 1.5 | 1.55 | 92,116 | +2.65% |
| 2026-05-18 | 1.57 | 1.58 | 1.49 | 1.51 | 384,952 | -3.21% |
| 2026-05-15 | 1.59 | 1.59 | 1.56 | 1.56 | 113,473 | -1.27% |
| 2026-05-14 | 1.61 | 1.61 | 1.58 | 1.58 | 158,743 | +0.00% |
| 2026-05-13 | 1.57 | 1.6 | 1.565 | 1.58 | 153,468 | +1.94% |