5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
-8.90%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
+18.75%
YEAR-TO-DATE PERFORMANCE
+12.71%
1 YEAR PERFORMANCE
+14.66%
Waterdrop Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.31 | $1.34 (2.29%) | $1.35 | $1.31 | 74,229 | $48.52 M |
| 04/30/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.31 | 78,371 | $47.44 M |
| 04/29/2025 | $1.31 | $1.33 (1.53%) | $1.34 | $1.31 | 115,715 | $48.16 M |
| 04/28/2025 | $1.28 | $1.30 (1.56%) | $1.34 | $1.26 | 149,400 | $47.07 M |
| 04/25/2025 | $1.27 | $1.28 (0.79%) | $1.29 | $1.27 | 62,314 | $46.35 M |
| 04/24/2025 | $1.19 | $1.27 (6.72%) | $1.29 | $1.19 | 253,400 | $45.99 M |
| 04/23/2025 | $1.22 | $1.19 (-2.46%) | $1.31 | $1.19 | 346,957 | $43.09 M |
| 04/22/2025 | $1.21 | $1.25 (3.31%) | $1.25 | $1.21 | 82,919 | $45.26 M |
| 04/21/2025 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 158,500 | $43.81 M |
| 04/17/2025 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.23 | 55,111 | $44.54 M |
| 04/16/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.24 | 89,924 | $44.90 M |
| 04/15/2025 | $1.28 | $1.29 (0.78%) | $1.30 | $1.28 | 91,791 | $46.71 M |
| 04/14/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 185,300 | $45.99 M |
| 04/11/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 266,031 | $43.81 M |
| 04/10/2025 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.22 | 289,600 | $45.99 M |
| 04/09/2025 | $1.22 | $1.28 (4.92%) | $1.31 | $1.16 | 355,311 | $46.35 M |
| 04/08/2025 | $1.25 | $1.20 (-4%) | $1.31 | $1.20 | 243,043 | $43.45 M |
| 04/07/2025 | $1.18 | $1.25 (5.93%) | $1.29 | $1.18 | 310,312 | $45.26 M |
| 04/04/2025 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.20 | 389,434 | $44.90 M |
| 04/03/2025 | $1.35 | $1.40 (3.7%) | $1.43 | $1.35 | 90,200 | $50.69 M |
| 04/02/2025 | $1.45 | $1.45 (0%) | $1.47 | $1.41 | 84,123 | $52.50 M |
| 04/01/2025 | $1.51 | $1.46 (-3.31%) | $1.54 | $1.45 | 547,465 | $52.87 M |
| 03/31/2025 | $1.29 | $1.49 (15.5%) | $1.49 | $1.27 | 2.09 M | $53.95 M |
| 03/28/2025 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.30 | 341,144 | $47.07 M |
| 03/27/2025 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.39 | 375,900 | $50.69 M |
| 03/26/2025 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.42 | 292,500 | $53.23 M |
| 03/25/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.45 | 348,900 | $52.87 M |
| 03/24/2025 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.51 | 279,636 | $55.76 M |
| 03/21/2025 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.47 | 440,400 | $55.40 M |
| 03/20/2025 | $1.45 | $1.53 (5.52%) | $1.55 | $1.40 | 632,906 | $55.40 M |
| 03/19/2025 | $1.39 | $1.44 (3.6%) | $1.45 | $1.35 | 349,000 | $52.14 M |
| 03/18/2025 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.35 | 269,600 | $50.33 M |
| 03/17/2025 | $1.39 | $1.46 (5.04%) | $1.50 | $1.37 | 446,635 | $52.87 M |
| 03/14/2025 | $1.50 | $1.40 (-6.67%) | $1.57 | $1.36 | 713,149 | $50.69 M |
| 03/13/2025 | $1.32 | $1.50 (13.64%) | $1.50 | $1.30 | 671,100 | $54.31 M |
| 03/12/2025 | $1.26 | $1.31 (3.97%) | $1.35 | $1.26 | 494,400 | $47.44 M |
| 03/11/2025 | $1.20 | $1.22 (1.67%) | $1.27 | $1.19 | 158,448 | $44.18 M |
| 03/10/2025 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.21 | 232,944 | $43.81 M |
| 03/07/2025 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.25 | 89,801 | $45.99 M |
| 03/06/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.24 | 107,336 | $46.35 M |
| 03/05/2025 | $1.27 | $1.29 (1.57%) | $1.29 | $1.25 | 127,147 | $46.71 M |
| 03/04/2025 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.17 | 62,918 | $45.99 M |
| 03/03/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 135,163 | $45.99 M |
| 02/28/2025 | $1.25 | $1.27 (1.6%) | $1.30 | $1.25 | 65,500 | $45.99 M |
| 02/27/2025 | $1.27 | $1.28 (0.79%) | $1.29 | $1.24 | 115,054 | $46.35 M |
| 02/26/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.21 | 85,500 | $45.99 M |
| 02/25/2025 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.10 | 471,108 | $43.81 M |
| 02/24/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 157,200 | $47.44 M |
| 02/21/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.28 | 190,000 | $48.16 M |
| 02/20/2025 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.29 | 124,400 | $47.80 M |
| 02/19/2025 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.31 | 193,025 | $48.52 M |
| 02/18/2025 | $1.34 | $1.36 (1.49%) | $1.37 | $1.31 | 293,600 | $49.25 M |
| 02/14/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.30 | 485,400 | $48.52 M |
| 02/13/2025 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.20 | 280,200 | $45.62 M |
| 02/12/2025 | $1.27 | $1.34 (5.51%) | $1.39 | $1.20 | 237,700 | $48.52 M |
| 02/11/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.20 | 113,911 | $45.99 M |
| 02/10/2025 | $1.13 | $1.22 (7.96%) | $1.25 | $1.13 | 136,900 | $44.18 M |
| 02/07/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.08 | 331,568 | $43.81 M |
| 02/06/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.18 | 35,900 | $43.09 M |
| 02/05/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.18 | 52,425 | $43.45 M |
| 02/04/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 84,400 | $43.45 M |
| 02/03/2025 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.18 | 53,000 | $42.73 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.
