Get the Stockscreener App
1.02
2.86%
-0.03
Pre-market:
1.02
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 September 24, 2026, is $1.02.
- 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 13.33% to $1.02 now.
- The 52-week high stock price for WDH is $2.07, representing a 102.94% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for WDH is $0.96, indicating a -5.88% decrease from the current share price, occurred on August 05, 2026.
- The closing price of Waterdrop Inc Adr (WDH) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $1.07 | $1.02 | $0.05 | 225,066.0 | -2.86% |
| Sep 23, 2026 | $1.10 | $1.05 | $0.0494 | 878,399.0 | +0.00% |
| Sep 22, 2026 | $1.07 | $1.05 | $0.0199 | 242,269.0 | -0.94% |
| Sep 21, 2026 | $1.06 | $1.00 | $0.065 | 874,801.0 | +4.95% |
| Sep 18, 2026 | $1.03 | $1.01 | $0.02 | 1,016,751.0 | -0.98% |
| Sep 17, 2026 | $1.05 | $1.01 | $0.035 | 616,774.0 | -0.97% |
| Sep 16, 2026 | $1.06 | $1.02 | $0.04 | 541,621.0 | -0.96% |
| Sep 15, 2026 | $1.05 | $1.01 | $0.0449 | 570,267.0 | +0.00% |
| Sep 14, 2026 | $1.05 | $1.02 | $0.03 | 778,958.0 | +1.96% |
| Sep 11, 2026 | $1.04 | $1.01 | $0.03 | 684,048.0 | -0.97% |
| Sep 10, 2026 | $1.04 | $1.01 | $0.03 | 920,028.0 | +0.98% |
| Sep 09, 2026 | $1.06 | $1.01 | $0.045 | 975,816.0 | -4.67% |
| Sep 08, 2026 | $1.15 | $1.02 | $0.129 | 10,211,527.0 | +4.90% |
| Sep 04, 2026 | $1.10 | $1.00 | $0.105 | 1,675,523.0 | +2.01% |
| Sep 03, 2026 | $1.01 | $0.9802 | $0.0298 | 201,737.0 | +2.72% |
| Sep 02, 2026 | $0.9853 | $0.9731 | $0.0122 | 165,649.0 | -0.26% |
| Sep 01, 2026 | $0.9903 | $0.9737 | $0.0166 | 208,333.0 | -0.92% |
| Aug 31, 2026 | $0.9997 | $0.983 | $0.0168 | 175,261.0 | -0.76% |
| Aug 28, 2026 | $0.9998 | $0.9915 | $0.0083 | 127,314.0 | -0.21% |
| Aug 27, 2026 | $1.00 | $0.99 | $0.01 | 196,413.0 | +0.01% |
| Aug 26, 2026 | $1.00 | $0.9945 | $0.0055 | 205,255.0 | +0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.15 | $0.9731 | $0.1759 | 21,012,633.0 | +3.55% |
| Aug, 2026 | $1.14 | $0.96 | $0.18 | 4,617,867.0 | -12.05% |
| Jul, 2026 | $1.32 | $1.10 | $0.2188 | 2,850,541.0 | -0.88% |
| Jun, 2026 | $1.54 | $1.08 | $0.46 | 4,524,034.0 | -26.14% |
| May, 2026 | $1.70 | $1.43 | $0.2699 | 3,906,211.0 | -8.93% |
| Apr, 2026 | $1.77 | $1.60 | $0.17 | 3,367,278.0 | +3.70% |
| Mar, 2026 | $1.83 | $1.50 | $0.33 | 5,630,070.0 | -9.50% |
| Feb, 2026 | $1.91 | $1.68 | $0.23 | 6,053,275.0 | +8.48% |
| Jan, 2026 | $1.94 | $1.64 | $0.30 | 6,380,693.0 | -13.16% |
Waterdrop Inc Adr Stock (WDH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.03 | $1.66 | $0.3692 | 10,632,686.0 | +5.00% |
| Nov, 2025 | $1.84 | $1.56 | $0.275 | 4,092,671.0 | +2.27% |
| 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% |
2.22%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):