-
5 DAY PERFORMANCE
+6.19% -
1 MONTH PERFORMANCE
+14.29% -
3 MONTH PERFORMANCE
+4.35% -
6 MONTH PERFORMANCE
-6.98% -
YEAR-TO-DATE PERFORMANCE
+15.38% -
1 YEAR PERFORMANCE
+3.45%
Waterdrop Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.25 | $1.19 (-4.8%) | $1.32 | $1.18 | 603,750 | $435.61 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 |
| 08/16/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 87,102 | $377.06 M |
| 08/15/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 91,163 | $377.06 M |
| 08/14/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 39,000 | $373.36 M |
| 08/13/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 81,402 | $373.36 M |
| 08/12/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 53,400 | $369.66 M |
| 08/09/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 20,317 | $377.06 M |
| 08/08/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 33,248 | $373.36 M |
| 08/07/2024 | $1.01 | $1.02 (0.99%) | $1.06 | $1.01 | 72,300 | $377.06 M |
| 08/06/2024 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 127,161 | $369.66 M |
| 08/05/2024 | $1.07 | $1.05 (-1.87%) | $1.08 | $0.97 | 192,702 | $388.15 M |
| 08/02/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 92,719 | $399.23 M |
| 08/01/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.10 | 51,622 | $406.63 M |
| 07/31/2024 | $1.10 | $1.11 (0.91%) | $1.11 | $1.10 | 61,100 | $410.32 M |
| 07/30/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 55,047 | $406.63 M |
| 07/29/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.10 | 67,600 | $406.63 M |
| 07/26/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 45,147 | $410.32 M |
| 07/25/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 29,600 | $406.63 M |
| 07/24/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 67,400 | $406.63 M |
| 07/23/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 65,243 | $410.32 M |
| 07/22/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.11 | 83,715 | $410.32 M |
| 07/19/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 97,712 | $410.32 M |
| 07/18/2024 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.14 | 47,284 | $421.41 M |
| 07/17/2024 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 75,217 | $425.11 M |
| 07/16/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 49,874 | $417.72 M |
| 07/15/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 85,967 | $414.02 M |
| 07/12/2024 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 265,141 | $428.81 M |
| 07/11/2024 | $1.12 | $1.15 (2.68%) | $1.16 | $1.11 | 447,735 | $425.11 M |
| 07/10/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.10 | 455,030 | $421.41 M |
| 07/09/2024 | $1.15 | $1.18 (2.61%) | $1.24 | $1.15 | 608,705 | $436.20 M |
| 07/08/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.12 | 322,211 | $425.11 M |
| 07/05/2024 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 353,858 | $421.41 M |
| 07/03/2024 | $1.16 | $1.16 (0%) | $1.17 | $1.11 | 399,395 | $428.81 M |
| 07/02/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.12 | 363,961 | $425.11 M |
| 07/01/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 311,064 | $425.11 M |