Free Trial

Waterdrop (WDH) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free WDH Stock Alerts
$1.37
-0.09 (-6.16%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Waterdrop Stock Price Performance

5 Day
Performance
-6.16%
1 Month
Performance
+14.17%
3 Month
Performance
+7.03%
6 Month
Performance
+9.60%
Year-To-Date
Performance
+31.73%
1 Year
Performance
-47.51%
Receive WDH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Waterdrop and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

WDH Stock Chart for Tuesday, May, 28, 2024

WDH Chart by TradingView

Waterdrop Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.46$1.37
-6.16%		$1.46$1.30747,067 shs$507.12 million
05/27/2024$1.46$1.46$1.49$1.42423,100 shs$540.43 million
05/24/2024$1.46$1.48
+1.03%		$1.49$1.42418,536 shs$545.99 million
05/23/2024$1.46$1.46$1.49$1.37479,325 shs$540.43 million
05/22/2024$1.48$1.46
-1.35%		$1.50$1.45273,870 shs$540.43 million
05/21/2024$1.27$1.48
+16.54%		$1.53$1.251.10 million shs$547.84 million
05/20/2024$1.26$1.27
+0.79%		$1.29$1.22492,675 shs$470.10 million
05/17/2024$1.25$1.27
+1.60%		$1.28$1.23462,513 shs$470.10 million
05/16/2024$1.15$1.25
+8.70%		$1.28$1.14538,257 shs$462.70 million
05/15/2024$1.21$1.15
-4.56%		$1.19$1.14635,272 shs$425.68 million
05/14/2024$1.19$1.21
+1.26%		$1.21$1.16511,624 shs$446.04 million
05/13/2024$1.18$1.19
+0.85%		$1.21$1.16388,875 shs$440.49 million
05/10/2024$1.17$1.20
+2.14%		$1.20$1.14269,387 shs$467.23 million
05/09/2024$1.19$1.17
-1.27%		$1.19$1.14472,322 shs$457.46 million
05/08/2024$1.19$1.19$1.19$1.15397,488 shs$463.32 million
05/07/2024$1.18$1.19
+0.42%		$1.19$1.15323,332 shs$463.32 million
05/06/2024$1.16$1.18
+1.72%		$1.21$1.14268,893 shs$461.37 million
05/03/2024$1.18$1.16
-1.69%		$1.18$1.13409,308 shs$453.55 million
05/02/2024$1.16$1.18
+1.72%		$1.20$1.17311,853 shs$461.37 million
05/01/2024$1.21$1.16
-4.13%		$1.21$1.16256,422 shs$453.55 million
04/30/2024$1.19$1.21
+1.68%		$1.22$1.15455,812 shs$473.10 million
04/29/2024$1.20$1.19
-0.83%		$1.22$1.19227,153 shs$465.28 million
04/26/2024$1.20$1.20$1.22$1.19388,951 shs$469.19 million
04/25/2024$1.21$1.20
-0.83%		$1.22$1.17348,806 shs$469.19 million
04/24/2024$1.21$1.21$1.22$1.17381,033 shs$473.10 million
04/23/2024$1.20$1.21
+0.83%		$1.22$1.17287,667 shs$473.10 million
04/22/2024$1.22$1.20
-1.64%		$1.21$1.15477,715 shs$469.19 million
04/19/2024$1.23$1.22
-0.81%		$1.24$1.20358,864 shs$477.01 million
04/18/2024$1.23$1.23$1.23$1.21243,316 shs$480.92 million
04/17/2024$1.22$1.23
+0.82%		$1.24$1.18223,011 shs$480.92 million
04/16/2024$1.23$1.22
-0.81%		$1.23$1.14436,382 shs$477.01 million
04/15/2024$1.25$1.23
-1.60%		$1.26$1.21563,235 shs$480.92 million
04/12/2024$1.28$1.26
-1.56%		$1.28$1.25482,399 shs$492.65 million
04/11/2024$1.28$1.28$1.30$1.24547,099 shs$500.47 million
04/10/2024$1.29$1.28
-0.78%		$1.30$1.26452,151 shs$500.47 million
04/09/2024$1.29$1.29$1.30$1.25469,843 shs$504.38 million
04/08/2024$1.27$1.29
+1.57%		$1.29$1.26364,814 shs$504.38 million
04/05/2024$1.29$1.27
-1.55%		$1.30$1.25404,922 shs$496.56 million
04/04/2024$1.28$1.29
+0.78%		$1.30$1.25398,542 shs$504.38 million
04/03/2024$1.29$1.28
-0.78%		$1.29$1.25288,054 shs$500.47 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/02/2024$1.30$1.29
-0.77%		$1.30$1.24344,673 shs$504.38 million
04/01/2024$1.29$1.30
+0.78%		$1.30$1.26278,185 shs$508.29 million
03/29/2024$1.29$1.29$1.30$1.23342,037 shs$504.38 million
03/28/2024$1.30$1.29
-0.77%		$1.30$1.23342,033 shs$504.38 million
03/27/2024$1.29$1.30
+0.78%		$1.30$1.20417,101 shs$508.29 million
03/26/2024$1.26$1.29
+2.38%		$1.35$1.28789,610 shs$504.38 million
03/25/2024$1.28$1.26
-1.56%		$1.30$1.24445,436 shs$492.65 million
03/22/2024$1.28$1.30
+1.57%		$1.30$1.25351,088 shs$506.33 million
03/21/2024$1.27$1.28
+0.39%		$1.28$1.21529,861 shs$498.51 million
03/20/2024$1.23$1.27
+3.25%		$1.27$1.20392,144 shs$496.56 million
03/19/2024$1.21$1.23
+2.07%		$1.24$1.17300,527 shs$480.92 million
03/18/2024$1.15$1.21
+4.78%		$1.21$1.17296,228 shs$471.15 million
03/15/2024$1.22$1.20
-1.64%		$1.22$1.17402,325 shs$469.19 million
03/14/2024$1.21$1.22
+0.83%		$1.22$1.17250,086 shs$477.01 million
03/13/2024$1.21$1.21$1.22$1.17354,825 shs$473.10 million
03/12/2024$1.19$1.21
+1.68%		$1.22$1.15402,377 shs$473.10 million
03/11/2024$1.18$1.19
+0.85%		$1.20$1.13354,389 shs$465.28 million
03/08/2024$1.23$1.18
-3.67%		$1.21$1.15193,027 shs$461.37 million
03/07/2024$1.21$1.23
+1.24%		$1.23$1.18310,507 shs$478.96 million
03/06/2024$1.25$1.21
-3.20%		$1.24$1.18265,928 shs$473.10 million
03/05/2024$1.15$1.25
+8.70%		$1.25$1.10512,230 shs$488.74 million
03/04/2024$1.28$1.15
-10.16%		$1.27$1.15542,413 shs$449.64 million
03/01/2024$1.30$1.28
-1.54%		$1.30$1.26317,720 shs$500.47 million
02/29/2024$1.28$1.30
+1.56%		$1.31$1.23341,699 shs$508.29 million
02/28/2024$1.30$1.28
-1.54%		$1.30$1.24278,325 shs$500.47 million
02/27/2024$1.31$1.30
-0.76%		$1.33$1.22298,038 shs$508.29 million

Related Companies:
This page (NYSE:WDH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest