-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-5.08% -
3 MONTH PERFORMANCE
+9.80% -
6 MONTH PERFORMANCE
-11.11% -
YEAR-TO-DATE PERFORMANCE
+7.69% -
1 YEAR PERFORMANCE
-2.61%
Waterdrop Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 143,771 | $494.42 M |
| 11/15/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.10 | 72,944 | $503.25 M |
| 11/14/2024 | $1.11 | $1.13 (1.8%) | $1.14 | $1.11 | 56,900 | $498.84 M |
| 11/13/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 47,000 | $494.42 M |
| 11/12/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.10 | 117,978 | $498.84 M |
| 11/11/2024 | $1.13 | $1.14 (0.88%) | $1.16 | $1.08 | 332,401 | $417.31 M |
| 11/08/2024 | $1.14 | $1.14 (0%) | $1.17 | $1.10 | 166,900 | $417.31 M |
| 11/07/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 151,020 | $424.63 M |
| 11/06/2024 | $1.14 | $1.18 (3.51%) | $1.19 | $1.13 | 245,918 | $431.95 M |
| 11/05/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 245,000 | $413.65 M |
| 11/04/2024 | $1.14 | $1.17 (2.63%) | $1.20 | $1.05 | 339,831 | $428.29 M |
| 11/01/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $0.97 | 156,412 | $409.99 M |
| 10/31/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 73,700 | $413.65 M |
| 10/30/2024 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.13 | 109,727 | $413.65 M |
| 10/29/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.14 | 108,920 | $424.63 M |
| 10/28/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.14 | 180,431 | $420.97 M |
| 10/25/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.11 | 180,600 | $420.97 M |
| 10/24/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.14 | 19,869 | $428.29 M |
| 10/23/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 41,800 | $420.97 M |
| 10/22/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.13 | 134,200 | $428.29 M |
| 10/21/2024 | $1.16 | $1.16 (0%) | $1.18 | $1.13 | 158,600 | $424.63 M |
| 10/18/2024 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.15 | 240,000 | $431.95 M |
| 10/17/2024 | $1.16 | $1.17 (0.86%) | $1.18 | $1.12 | 180,900 | $428.29 M |
| 10/16/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.10 | 234,800 | $420.97 M |
| 10/15/2024 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.12 | 279,632 | $413.65 M |
| 10/14/2024 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.19 | 1.10 M | $442.93 M |
| 10/11/2024 | $1.20 | $1.32 (10%) | $1.33 | $1.20 | 327,117 | $483.20 M |
| 10/10/2024 | $1.23 | $1.26 (2.44%) | $1.27 | $1.21 | 169,129 | $461.23 M |
| 10/09/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.24 | 330,200 | $457.57 M |
| 10/08/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.21 | 222,622 | $468.56 M |
| 10/07/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.30 | 479,500 | $497.84 M |
| 10/04/2024 | $1.28 | $1.32 (3.13%) | $1.33 | $1.24 | 461,692 | $483.20 M |
| 10/03/2024 | $1.18 | $1.25 (5.93%) | $1.26 | $1.17 | 545,845 | $457.57 M |
| 10/02/2024 | $1.24 | $1.20 (-3.23%) | $1.29 | $1.19 | 916,200 | $439.27 M |
| 10/01/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.16 | 216,211 | $439.27 M |
| 09/30/2024 | $1.25 | $1.20 (-4%) | $1.32 | $1.18 | 604,771 | $439.27 M |
| 09/27/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 250,410 | $431.95 M |
| 09/26/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.06 | 307,303 | $413.65 M |
| 09/25/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.04 | 111,200 | $388.02 M |
| 09/24/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 293,136 | $402.66 M |
| 09/23/2024 | $1.03 | $1.04 (0.97%) | $1.04 | $1.02 | 35,242 | $380.70 M |
| 09/20/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 27,470 | $384.36 M |
| 09/19/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 123,800 | $380.70 M |
| 09/18/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 30,600 | $373.38 M |
| 09/17/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 100,900 | $373.38 M |
| 09/16/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 85,000 | $373.38 M |
| 09/13/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.02 | 42,200 | $380.70 M |
| 09/12/2024 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 59,330 | $380.70 M |
| 09/11/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 38,300 | $384.36 M |
| 09/10/2024 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.01 | 158,400 | $388.02 M |
| 09/09/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.06 | 42,800 | $395.34 M |
| 09/06/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.08 | 103,300 | $402.66 M |
| 09/05/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.06 | 90,942 | $406.33 M |
| 09/04/2024 | $1.08 | $1.12 (3.7%) | $1.12 | $1.05 | 149,213 | $409.99 M |
| 09/03/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.04 | 36,000 | $388.02 M |
| 08/30/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 42,472 | $388.15 M |
| 08/29/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 34,300 | $388.15 M |
| 08/28/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 10,600 | $388.15 M |
| 08/27/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.04 | 33,033 | $391.84 M |
| 08/26/2024 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 44,825 | $391.84 M |
| 08/23/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 86,400 | $388.15 M |
| 08/22/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 70,300 | $388.15 M |
| 08/21/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 52,600 | $380.75 M |
| 08/20/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 98,300 | $377.06 M |
| 08/19/2024 | $1.01 | $1.04 (2.97%) | $1.08 | $1.01 | 94,870 | $384.45 M |