Get the Stockscreener App
1.73
1.70%
-0.03
Pre-market:
1.73
Waterdrop Inc Adr Stock (WDH) Price History
The historical daily chart and data for Waterdrop Inc Adr stock (WDH), show that the latest closing stock price as of November 03, 2025, is $1.73.
- Waterdrop Inc Adr all-time high stock price is $4.73, occurred on August 17, 2021.
- The lowest Waterdrop Inc Adr stock price recorded was $0.90 on March 15, 2022. Since then, Waterdrop Inc Adr's stock price has risen over 92.22% to $1.73 now.
- The 52-week high stock price for WDH is $2.18, representing a 26.01% increase from the current share price, occurred on September 04, 2025.
- The 52-week low stock price for WDH is $1.06, indicating a -38.73% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Waterdrop Inc Adr (WDH) stock in the beginning of 2024 was $1.36. The stock closed the year at $3.33, a gain of over 144.85% for the year.
The table below shows more information about WDH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $1.78 | $1.73 | $0.05 | 87,173.0 | -1.70% |
| Oct 31, 2025 | $1.76 | $1.74 | $0.02 | 117,017.0 | +1.15% |
| Oct 30, 2025 | $1.75 | $1.69 | $0.0592 | 162,809.0 | +1.16% |
| Oct 29, 2025 | $1.78 | $1.70 | $0.0791 | 360,420.0 | -2.82% |
| Oct 28, 2025 | $1.82 | $1.77 | $0.0499 | 172,119.0 | -1.67% |
| Oct 27, 2025 | $1.82 | $1.78 | $0.045 | 229,986.0 | +1.12% |
| Oct 24, 2025 | $1.81 | $1.78 | $0.03 | 188,048.0 | -0.56% |
| Oct 23, 2025 | $1.80 | $1.77 | $0.03 | 166,098.0 | +1.13% |
| Oct 22, 2025 | $1.80 | $1.76 | $0.045 | 246,583.0 | -2.21% |
| Oct 21, 2025 | $1.84 | $1.79 | $0.05 | 199,207.0 | +0.00% |
| Oct 20, 2025 | $1.82 | $1.78 | $0.04 | 250,465.0 | +1.69% |
| Oct 17, 2025 | $1.81 | $1.77 | $0.0417 | 199,753.0 | +0.00% |
| Oct 16, 2025 | $1.85 | $1.78 | $0.07 | 268,345.0 | -4.30% |
| Oct 15, 2025 | $1.86 | $1.79 | $0.07 | 320,595.0 | +3.91% |
| Oct 14, 2025 | $1.80 | $1.74 | $0.06 | 478,380.0 | -0.56% |
| Oct 13, 2025 | $1.86 | $1.80 | $0.06 | 411,246.0 | -2.17% |
| Oct 10, 2025 | $1.94 | $1.83 | $0.1094 | 832,609.0 | -2.13% |
| Oct 09, 2025 | $1.94 | $1.87 | $0.07 | 373,210.0 | -2.08% |
| Oct 08, 2025 | $1.96 | $1.90 | $0.0602 | 309,118.0 | -0.52% |
| Oct 07, 2025 | $2.01 | $1.91 | $0.1078 | 397,809.0 | -2.03% |
Waterdrop Inc Adr Stock (WDH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Waterdrop Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WDH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Waterdrop Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Waterdrop Inc Adr Stock (WDH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.78 | $1.73 | $0.05 | 174,346.0 | -1.70% |
| Oct, 2025 | $2.01 | $1.69 | $0.3228 | 7,843,328.0 | -6.88% |
| Sep, 2025 | $2.18 | $1.70 | $0.4772 | 12,835,430.0 | +9.88% |
| Aug, 2025 | $1.92 | $1.59 | $0.33 | 4,899,634.0 | +6.83% |
| Jul, 2025 | $2.17 | $1.33 | $0.835 | 10,274,497.0 | +19.26% |
| Jun, 2025 | $1.53 | $1.29 | $0.24 | 4,848,855.0 | -6.90% |
| May, 2025 | $1.56 | $1.24 | $0.32 | 3,100,739.0 | +10.69% |
| Apr, 2025 | $1.54 | $1.16 | $0.38 | 4,216,034.0 | -12.08% |
| Mar, 2025 | $1.57 | $1.19 | $0.38 | 8,576,255.0 | +17.32% |
| Feb, 2025 | $1.39 | $1.08 | $0.31 | 3,476,456.0 | +6.28% |
| Jan, 2025 | $1.24 | $1.11 | $0.13 | 2,219,433.0 | +1.27% |
Waterdrop Inc Adr Stock (WDH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.30 | $1.08 | $0.22 | 8,108,845.0 | +4.42% |
| Nov, 2024 | $1.20 | $0.97 | $0.23 | 2,500,646.0 | +0.00% |
| Oct, 2024 | $1.37 | $1.10 | $0.27 | 6,701,922.0 | -5.83% |
| Sep, 2024 | $1.32 | $1.01 | $0.31 | 2,687,434.0 | +14.29% |
| Aug, 2024 | $1.11 | $0.9702 | $0.1398 | 1,507,035.0 | -5.41% |
| Jul, 2024 | $1.24 | $1.09 | $0.15 | 4,356,107.0 | -1.77% |
| Jun, 2024 | $1.43 | $1.02 | $0.41 | 10,842,128.0 | -18.12% |
| May, 2024 | $1.53 | $1.13 | $0.40 | 9,913,594.0 | +15.00% |
| Apr, 2024 | $1.30 | $1.14 | $0.16 | 8,432,918.0 | -6.98% |
| Mar, 2024 | $1.35 | $1.10 | $0.2499 | 7,905,314.0 | -1.53% |
| Feb, 2024 | $1.33 | $0.9403 | $0.3897 | 4,838,496.0 | +33.67% |
| Jan, 2024 | $1.09 | $0.95 | $0.14 | 2,080,645.0 | -5.77% |
Waterdrop Inc Adr Stock (WDH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.25 | $1.00 | $0.25 | 2,700,821.0 | -13.33% |
| Nov, 2023 | $1.30 | $1.02 | $0.28 | 1,072,626.0 | +16.50% |
| Oct, 2023 | $1.20 | $0.9824 | $0.2176 | 1,575,146.0 | -11.21% |
| Sep, 2023 | $1.61 | $1.16 | $0.455 | 3,816,720.0 | -27.95% |
| Aug, 2023 | $1.86 | $1.56 | $0.30 | 12,970,189.0 | -12.97% |
| Jul, 2023 | $2.20 | $1.81 | $0.39 | 19,376,097.0 | -11.06% |
| Jun, 2023 | $2.58 | $1.83 | $0.75 | 22,097,802.0 | -16.80% |
| May, 2023 | $2.96 | $2.48 | $0.485 | 8,705,390.0 | -14.38% |
| Apr, 2023 | $3.20 | $2.80 | $0.3999 | 12,445,477.0 | -2.34% |
| Mar, 2023 | $3.25 | $2.73 | $0.52 | 18,218,569.0 | -0.33% |
| Feb, 2023 | $3.30 | $2.78 | $0.52 | 15,231,836.0 | -4.76% |
| Jan, 2023 | $3.34 | $2.76 | $0.58 | 15,953,046.0 | -5.41% |
0.70%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):