Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waterdrop Inc ADR (NY: WDH )

1.380 +0.010 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.219 1.219 1.093 1.190 97,541 -0.02(-1.60%)
Jul 28, 2022 1.209 1.209 1.190 1.209 20,237 +0.02(+1.63%)
Jul 27, 2022 1.219 1.219 1.161 1.190 21,046 +0.02(+1.65%)
Jul 26, 2022 1.325 1.325 1.171 1.171 78,265 -0.05(-3.97%)
Jul 25, 2022 1.267 1.267 1.209 1.219 56,369 -0.04(-3.08%)
Jul 22, 2022 1.248 1.267 1.209 1.258 53,527 +0.01(+0.77%)
Jul 21, 2022 1.258 1.258 1.229 1.248 36,688 -0.01(-0.77%)
Jul 20, 2022 1.267 1.267 1.248 1.258 38,266 -0.01(-0.76%)
Jul 19, 2022 1.442 1.442 1.238 1.267 73,305 -0.05(-3.68%)
Jul 18, 2022 1.364 1.364 1.263 1.316 29,051 +0.08(+6.25%)
Jul 15, 2022 1.238 1.277 1.238 1.238 23,519 +0.00(+0.00%)
Jul 14, 2022 1.219 1.267 1.209 1.238 16,301 -0.01(-0.78%)
Jul 13, 2022 1.200 1.267 1.200 1.248 13,556 +0.05(+4.03%)
Jul 12, 2022 1.248 1.306 1.151 1.200 136,425 -0.05(-3.88%)
Jul 11, 2022 1.287 1.306 1.238 1.248 27,190 -0.06(-4.44%)
Jul 08, 2022 1.345 1.383 1.287 1.306 51,608 -0.08(-5.59%)
Jul 07, 2022 1.354 1.383 1.335 1.383 72,306 +0.06(+4.38%)
Jul 06, 2022 1.267 1.325 1.267 1.325 30,807 +0.06(+4.58%)
Jul 05, 2022 1.219 1.287 1.209 1.267 45,254 +0.01(+0.77%)
Jul 01, 2022 1.219 1.290 1.219 1.258 32,762 +0.02(+1.56%)
Jun 30, 2022 1.229 1.258 1.229 1.238 51,919 -0.01(-0.78%)
Jun 29, 2022 1.200 1.258 1.200 1.248 52,858 +0.04(+3.20%)
Jun 28, 2022 1.248 1.267 1.209 1.209 125,396 -0.04(-3.10%)
Jun 27, 2022 1.287 1.287 1.209 1.248 157,553 +0.01(+0.78%)
Jun 24, 2022 1.229 1.335 1.200 1.238 681,687 +0.06(+4.92%)
Jun 23, 2022 1.180 1.209 1.171 1.180 153,384 -0.05(-3.94%)
Jun 22, 2022 1.325 1.335 1.171 1.229 247,910 -0.09(-6.62%)
Jun 21, 2022 1.422 1.480 1.296 1.316 313,797 -0.13(-8.72%)
Jun 17, 2022 1.383 1.451 1.358 1.442 166,973 +0.09(+6.43%)
Jun 16, 2022 1.451 1.490 1.287 1.354 243,380 -0.12(-7.89%)
Jun 15, 2022 1.732 1.732 1.399 1.471 1,146,573 -0.07(-4.40%)
Jun 14, 2022 1.500 1.587 1.461 1.538 541,474 +0.17(+12.77%)
Jun 13, 2022 1.287 1.364 1.238 1.364 377,723 +0.11(+8.46%)
Jun 10, 2022 1.238 1.306 1.209 1.258 107,959 +0.05(+4.00%)
Jun 09, 2022 1.161 1.219 1.161 1.209 32,865 +0.03(+2.46%)
Jun 08, 2022 1.180 1.354 1.180 1.180 209,574 +0.00(+0.00%)
Jun 07, 2022 1.180 1.219 1.180 1.180 45,696 -0.01(-0.81%)
Jun 06, 2022 1.200 1.258 1.161 1.190 93,994 +0.03(+2.50%)
Jun 03, 2022 1.171 1.200 1.161 1.161 14,053 -0.03(-2.44%)
Jun 02, 2022 1.132 1.238 1.132 1.190 58,290 +0.05(+4.24%)
Jun 01, 2022 1.171 1.171 1.103 1.142 49,404 -0.02(-1.67%)
May 31, 2022 1.084 1.229 1.084 1.161 97,869 +0.09(+8.11%)
May 27, 2022 1.064 1.084 1.055 1.074 8,048 +0.03(+2.78%)
May 26, 2022 1.006 1.064 1.006 1.045 29,192 +0.01(+0.94%)
May 25, 2022 1.016 1.050 0.9965 1.035 84,262 +0.01(+0.94%)
May 24, 2022 1.055 1.064 0.9965 1.026 103,942 -0.02(-1.85%)
May 23, 2022 1.026 1.064 1.026 1.045 25,533 +0.02(+1.89%)
May 20, 2022 1.026 1.082 1.016 1.026 41,752 -0.03(-2.75%)
May 19, 2022 1.093 1.093 1.026 1.055 18,455 +0.06(+5.82%)
May 18, 2022 1.035 1.064 0.9965 0.9965 57,337 -0.07(-6.36%)
May 17, 2022 1.055 1.084 1.045 1.064 80,083 +0.04(+3.77%)
May 16, 2022 1.064 1.093 0.9965 1.026 56,102 -0.05(-4.50%)
May 13, 2022 1.113 1.113 1.035 1.074 124,997 +0.00(+0.00%)
May 12, 2022 1.016 1.142 0.9772 1.074 73,027 +0.05(+4.72%)
May 11, 2022 1.113 1.113 1.016 1.026 113,367 -0.03(-3.06%)
May 10, 2022 1.055 1.122 0.9880 1.058 323,303 +0.03(+3.16%)
May 09, 2022 1.200 1.248 0.9481 1.026 562,326 -0.18(-15.20%)
May 06, 2022 1.442 1.442 1.093 1.209 198,251 -0.15(-11.35%)
May 05, 2022 1.432 1.480 1.364 1.364 103,894 -0.13(-8.44%)
May 04, 2022 1.442 1.490 1.422 1.490 95,769 +0.00(+0.00%)
May 03, 2022 1.500 1.500 1.471 1.490 19,223 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.