Waterdrop Inc. WDH
1.01 USD +0.01 (+1.00%)
Regular-session close
1.01 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.9909 Day range 1.01
0.973 52-week range 1.95
- YTD
- -46.84%
- 1 year
- -36.88%
WDH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00% | 318,146 |
| Nov 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00% | 180,800 |
| Nov 11, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | -0.01 | -0.99% | 230,400 |
| Nov 10, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00% | 180,800 |
| Nov 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | -0.01 | -0.99% | 231,500 |
| Nov 6, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00% | 184,000 |
| Nov 5, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | -0.01 | -0.99% | 183,100 |
| Nov 4, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00% | 230,900 |
| Nov 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00% | 179,000 |
| Nov 2, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00% | 270,300 |
| Oct 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | -0.01 | -0.99% | 181,700 |
| Oct 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | +0.01 | +1.00% | 228,600 |
| Oct 28, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 0.00 | 0.00% | 243,100 |
| Oct 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00% | 211,100 |
| Oct 26, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | -0.02 | -1.96% | 253,600 |
| Oct 23, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | +0.01 | +0.99% | 158,900 |
| Oct 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.00 | 0.00% | 418,700 |
| Oct 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00% | 209,700 |
| Oct 20, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00% | 194,900 |
| Oct 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.00 | 0.00% | 53,600 |
| Oct 16, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.00 | 0.00% | 249,600 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | -0.02 | -1.94% | 269,100 |
| Oct 14, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | -0.02 | -1.90% | 318,100 |
| Oct 13, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | +0.03 | +2.94% | 204,200 |
| Oct 12, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | -0.02 | -1.92% | 379,000 |
| Oct 9, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | +0.02 | +1.96% | 509,000 |
| Oct 8, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 0.00 | 0.00% | 286,000 |
| Oct 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00 | 0.00% | 109,600 |
| Oct 6, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | -0.01 | -0.97% | 199,000 |
| Oct 5, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 0.00 | 0.00% | 68,500 |
| Oct 2, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | +0.01 | +0.98% | 136,800 |
| Oct 1, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00 | 0.00% | 209,900 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | -0.01 | -0.97% | 534,100 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 0.00 | 0.00% | 763,400 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | -0.01 | -0.96% | 148,700 |
| Sep 25, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | +0.02 | +1.96% | 380,100 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | -0.03 | -2.86% | 225,100 |
| Sep 23, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 0.00 | 0.00% | 878,400 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | -0.01 | -0.94% | 242,300 |
| Sep 21, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | +0.05 | +4.95% | 911,000 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | -0.01 | -0.98% | 1,016,800 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | -0.01 | -0.97% | 617,000 |
| Sep 16, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | -0.01 | -0.96% | 541,900 |
| Sep 15, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 0.00 | 0.00% | 571,000 |
| Sep 14, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | +0.02 | +1.96% | 790,400 |
| Sep 11, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | -0.01 | -0.97% | 684,100 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | +0.01 | +0.98% | 920,100 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | -0.05 | -4.67% | 995,600 |
| Sep 8, 2026 | 1.13 | 1.15 | 1.02 | 1.07 | +0.05 | +4.90% | 10,317,300 |
| Sep 4, 2026 | 1.00 | 1.11 | 1.00 | 1.02 | +0.02 | +2.00% | 1,676,400 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | +0.03 | +2.77% | 201,700 |
| Sep 2, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.00 | -0.31% | 172,500 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | -0.01 | -0.91% | 208,300 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | -0.01 | -0.81% | 175,300 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.00 | -0.20% | 138,800 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.00 | 0.00% | 196,400 |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | +0.10% | 205,300 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.00 | +0.20% | 155,000 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | -0.01 | -0.80% | 161,800 |
| Aug 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00% | 98,600 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 368,600 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00% | 177,300 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 79,100 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00% | 353,300 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 124,000 |
65 days, newest first. Daily bars as drawn on the WDH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.