5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
+40.34%
Waterdrop Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.70 | $1.68 (-1.47%) | $1.72 | $1.66 | 370.86 K | |
| 01/28/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 229.07 K | $61.90 M |
| 01/27/2026 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.66 | 411.90 K | $60.45 M |
| 01/26/2026 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.70 | 202.35 K | $61.54 M |
| 01/23/2026 | $1.75 | $1.71 (-2.29%) | $1.78 | $1.71 | 243.65 K | $61.90 M |
| 01/22/2026 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.75 | 156.07 K | $63.35 M |
| 01/21/2026 | $1.81 | $1.78 (-1.66%) | $1.83 | $1.78 | 238.71 K | $64.43 M |
| 01/20/2026 | $1.79 | $1.80 (0.56%) | $1.85 | $1.77 | 431.79 K | $65.16 M |
| 01/16/2026 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.77 | 217.97 K | $64.79 M |
| 01/15/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.79 | 223.25 K | $64.79 M |
| 01/14/2026 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.78 | 264.82 K | $65.16 M |
| 01/13/2026 | $1.87 | $1.82 (-2.67%) | $1.88 | $1.81 | 484.65 K | $65.88 M |
| 01/12/2026 | $1.86 | $1.88 (1.08%) | $1.90 | $1.83 | 323.01 K | $68.05 M |
| 01/09/2026 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.83 | 235.33 K | $66.97 M |
| 01/08/2026 | $1.87 | $1.89 (1.07%) | $1.91 | $1.82 | 785.62 K | $68.41 M |
| 01/07/2026 | $1.87 | $1.87 (0%) | $1.88 | $1.83 | 326.51 K | $67.69 M |
| 01/06/2026 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.87 | 309.65 K | $68.41 M |
| 01/05/2026 | $1.90 | $1.90 (0%) | $1.92 | $1.84 | 359.50 K | $68.78 M |
| 01/02/2026 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.86 | 371.65 K | $68.78 M |
| 12/31/2025 | $1.88 | $1.90 (1.06%) | $1.91 | $1.80 | 398.10 K | $68.78 M |
| 12/30/2025 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.82 | 239.54 K | $68.41 M |
| 12/29/2025 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.80 | 473.92 K | $68.05 M |
| 12/26/2025 | $1.81 | $1.90 (4.97%) | $1.91 | $1.81 | 335.05 K | $68.78 M |
| 12/24/2025 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.80 | 284.40 K | $66.24 M |
| 12/23/2025 | $1.90 | $1.89 (-0.53%) | $1.99 | $1.88 | 413.50 K | $68.41 M |
| 12/22/2025 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.86 | 1.04 M | $68.78 M |
| 12/19/2025 | $1.90 | $1.95 (2.63%) | $1.95 | $1.81 | 998.30 K | $70.59 M |
| 12/18/2025 | $1.81 | $1.90 (4.97%) | $1.91 | $1.78 | 688.50 K | $68.78 M |
| 12/17/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.75 | 299.73 K | $63.71 M |
| 12/16/2025 | $1.78 | $1.78 (0%) | $1.79 | $1.74 | 198.63 K | $64.43 M |
| 12/15/2025 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.76 | 323.93 K | $64.79 M |
| 12/12/2025 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.78 | 240.92 K | $64.79 M |
| 12/11/2025 | $1.77 | $1.82 (2.82%) | $1.84 | $1.76 | 365.82 K | $65.88 M |
| 12/10/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.73 | 209.92 K | $63.35 M |
| 12/09/2025 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.66 | 217.30 K | $61.54 M |
| 12/08/2025 | $1.81 | $1.71 (-5.52%) | $1.83 | $1.68 | 574.31 K | $61.90 M |
| 12/05/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.78 | 294.52 K | $64.95 M |
| 12/04/2025 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.81 | 296.20 K | $65.67 M |
| 12/03/2025 | $1.92 | $1.89 (-1.56%) | $2.03 | $1.77 | 2.25 M | $68.20 M |
| 12/02/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.82 | 465.90 K | $67.47 M |
| 12/01/2025 | $1.83 | $1.85 (1.09%) | $1.90 | $1.82 | 439.69 K | $66.75 M |
| 11/28/2025 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.79 | 179.33 K | $64.95 M |
| 11/26/2025 | $1.75 | $1.76 (0.57%) | $1.77 | $1.73 | 170.40 K | $63.51 M |
| 11/25/2025 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.70 | 190.70 K | $61.34 M |
| 11/24/2025 | $1.65 | $1.82 (10.3%) | $1.84 | $1.65 | 562.37 K | $65.67 M |
| 11/21/2025 | $1.57 | $1.65 (5.1%) | $1.66 | $1.57 | 116.20 K | $59.54 M |
| 11/20/2025 | $1.64 | $1.58 (-3.66%) | $1.67 | $1.58 | 136.60 K | $57.01 M |
| 11/19/2025 | $1.67 | $1.63 (-2.4%) | $1.69 | $1.62 | 229.80 K | $58.81 M |
| 11/18/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.64 | 47.44 K | $59.90 M |
| 11/17/2025 | $1.62 | $1.66 (2.47%) | $1.68 | $1.61 | 244.98 K | $59.90 M |
| 11/14/2025 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.59 | 167.30 K | $57.37 M |
| 11/13/2025 | $1.61 | $1.60 (-0.62%) | $1.67 | $1.60 | 212.03 K | $57.73 M |
| 11/12/2025 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.61 | 247.74 K | $58.81 M |
| 11/11/2025 | $1.66 | $1.68 (1.2%) | $1.69 | $1.65 | 130.92 K | $60.62 M |
| 11/10/2025 | $1.61 | $1.66 (3.11%) | $1.69 | $1.61 | 304.97 K | $59.90 M |
| 11/07/2025 | $1.58 | $1.60 (1.27%) | $1.62 | $1.57 | 182.45 K | $57.73 M |
| 11/06/2025 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.59 | 447.30 K | $57.37 M |
| 11/05/2025 | $1.65 | $1.66 (0.61%) | $1.70 | $1.65 | 132.71 K | $59.90 M |
| 11/04/2025 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.65 | 314.70 K | $60.26 M |
| 11/03/2025 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.73 | 87.48 K | $62.42 M |
| 10/31/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.74 | 117.17 K | $63.51 M |
| 10/30/2025 | $1.69 | $1.74 (2.96%) | $1.75 | $1.69 | 163.10 K | $62.78 M |
| 10/29/2025 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.70 | 360.69 K | $62.06 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.
