Stockscreener 앱 받기
0.76%
시간 외 거래:
Waterdrop Inc Adr 주식 (WDH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.33 | $1.29 | $0.04 | 81,654.0 | -0.76% |
| 2025-05-02 | $1.35 | $1.32 | $0.03 | 177,464.0 | -1.12% |
| 2025-05-01 | $1.35 | $1.31 | $0.04 | 74,229.0 | +1.91% |
| 2025-04-30 | $1.35 | $1.31 | $0.04 | 78,058.0 | -1.50% |
| 2025-04-29 | $1.34 | $1.31 | $0.03 | 115,715.0 | +2.31% |
| 2025-04-28 | $1.34 | $1.26 | $0.0799 | 149,359.0 | +1.55% |
| 2025-04-25 | $1.29 | $1.27 | $0.02 | 62,314.0 | +0.80% |
| 2025-04-24 | $1.28 | $1.19 | $0.095 | 253,387.0 | +6.72% |
| 2025-04-23 | $1.30 | $1.19 | $0.115 | 346,752.0 | -4.80% |
| 2025-04-22 | $1.25 | $1.21 | $0.04 | 75,844.0 | +3.31% |
| 2025-04-21 | $1.27 | $1.20 | $0.07 | 158,490.0 | -1.63% |
| 2025-04-17 | $1.24 | $1.23 | $0.01 | 55,110.0 | -0.81% |
| 2025-04-16 | $1.30 | $1.24 | $0.06 | 89,924.0 | -3.88% |
| 2025-04-15 | $1.29 | $1.28 | $0.015 | 91,422.0 | +1.57% |
| 2025-04-14 | $1.29 | $1.22 | $0.07 | 185,291.0 | +4.96% |
| 2025-04-11 | $1.25 | $1.20 | $0.05 | 266,031.0 | -4.72% |
| 2025-04-10 | $1.32 | $1.22 | $0.10 | 289,576.0 | -0.78% |
| 2025-04-09 | $1.31 | $1.16 | $0.15 | 354,441.0 | +6.67% |
| 2025-04-08 | $1.30 | $1.20 | $0.10 | 232,192.0 | -4.00% |
| 2025-04-07 | $1.29 | $1.18 | $0.11 | 310,312.0 | +0.81% |
Waterdrop Inc Adr 주식 (WDH) 연도별 가격 이력
이 심층 분석에서는 Waterdrop Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WDH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waterdrop Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.35 | $1.29 | $0.06 | 415,001.0 | +0.00% |
| 2025-04 | $1.54 | $1.16 | $0.38 | 4,216,034.0 | -12.08% |
| 2025-03 | $1.57 | $1.19 | $0.38 | 8,576,255.0 | +17.32% |
| 2025-02 | $1.39 | $1.08 | $0.31 | 3,476,456.0 | +6.28% |
| 2025-01 | $1.24 | $1.11 | $0.13 | 2,219,433.0 | +1.27% |
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.08 | $0.22 | 8,108,845.0 | +4.42% |
| 2024-11 | $1.20 | $0.97 | $0.23 | 2,500,646.0 | +0.00% |
| 2024-10 | $1.37 | $1.10 | $0.27 | 6,701,922.0 | -5.83% |
| 2024-09 | $1.32 | $1.01 | $0.31 | 2,687,434.0 | +14.29% |
| 2024-08 | $1.11 | $0.9702 | $0.1398 | 1,507,035.0 | -5.41% |
| 2024-07 | $1.24 | $1.09 | $0.15 | 4,356,107.0 | -1.77% |
| 2024-06 | $1.43 | $1.02 | $0.41 | 10,842,128.0 | -18.12% |
| 2024-05 | $1.53 | $1.13 | $0.40 | 9,913,594.0 | +15.00% |
| 2024-04 | $1.30 | $1.14 | $0.16 | 8,432,918.0 | -6.98% |
| 2024-03 | $1.35 | $1.10 | $0.2499 | 7,905,314.0 | -1.53% |
| 2024-02 | $1.33 | $0.9403 | $0.3897 | 4,838,496.0 | +33.67% |
| 2024-01 | $1.09 | $0.95 | $0.14 | 2,080,645.0 | -5.77% |
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.25 | $1.00 | $0.25 | 2,700,821.0 | -13.33% |
| 2023-11 | $1.30 | $1.02 | $0.28 | 1,072,626.0 | +16.50% |
| 2023-10 | $1.20 | $0.9824 | $0.2176 | 1,575,146.0 | -11.21% |
| 2023-09 | $1.61 | $1.16 | $0.455 | 3,816,720.0 | -27.95% |
| 2023-08 | $1.86 | $1.56 | $0.30 | 12,970,189.0 | -12.97% |
| 2023-07 | $2.20 | $1.81 | $0.39 | 19,376,097.0 | -11.06% |
| 2023-06 | $2.58 | $1.83 | $0.75 | 22,097,802.0 | -16.80% |
| 2023-05 | $2.96 | $2.48 | $0.485 | 8,705,390.0 | -14.38% |
| 2023-04 | $3.20 | $2.80 | $0.3999 | 12,445,477.0 | -2.34% |
| 2023-03 | $3.25 | $2.73 | $0.52 | 18,218,569.0 | -0.33% |
| 2023-02 | $3.30 | $2.78 | $0.52 | 15,231,836.0 | -4.76% |
| 2023-01 | $3.34 | $2.76 | $0.58 | 15,953,046.0 | -5.41% |
2.19%
0.20%
자본화:
|
볼륨(24시간):