Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Sep 30, 2021 2.361 2.408 2.274 2.312 245,094 -0.05(-2.05%)
Sep 29, 2021 2.477 2.508 2.322 2.361 295,184 -0.06(-2.40%)
Sep 28, 2021 2.506 2.543 2.419 2.419 370,819 -0.07(-2.72%)
Sep 27, 2021 2.603 2.603 2.467 2.486 341,401 -0.13(-4.82%)
Sep 24, 2021 2.709 2.748 2.515 2.612 290,612 -0.09(-3.23%)
Sep 23, 2021 2.738 2.777 2.691 2.699 100,383 -0.07(-2.45%)
Sep 22, 2021 2.757 2.796 2.728 2.767 82,311 +0.04(+1.42%)
Sep 21, 2021 2.719 2.752 2.689 2.728 230,986 +0.05(+1.80%)
Sep 20, 2021 2.786 2.864 2.627 2.680 478,955 -0.23(-7.97%)
Sep 17, 2021 2.854 2.912 2.830 2.912 420,128 +0.09(+3.08%)
Sep 16, 2021 2.786 2.825 2.738 2.825 362,899 +0.06(+2.10%)
Sep 15, 2021 2.806 2.835 2.738 2.767 346,646 -0.05(-1.72%)
Sep 14, 2021 2.912 3.048 2.796 2.815 527,303 -0.10(-3.32%)
Sep 13, 2021 3.106 3.135 2.883 2.912 880,806 -0.17(-5.64%)
Sep 10, 2021 3.328 3.384 3.057 3.086 1,105,573 -0.23(-7.00%)
Sep 09, 2021 3.367 3.667 3.280 3.318 1,075,366 -0.11(-3.11%)
Sep 08, 2021 3.938 4.112 3.338 3.425 2,660,765 -0.18(-5.09%)
Sep 07, 2021 3.541 3.681 3.473 3.609 788,359 +0.19(+5.67%)
Sep 03, 2021 3.599 3.657 3.396 3.415 322,842 -0.18(-5.11%)
Sep 02, 2021 3.560 3.676 3.483 3.599 466,395 +0.03(+0.81%)
Sep 01, 2021 3.483 3.599 3.318 3.570 484,730 +0.15(+4.53%)
Aug 31, 2021 3.289 3.512 3.260 3.415 698,650 +0.15(+4.75%)
Aug 30, 2021 3.193 3.473 3.124 3.260 727,443 +0.08(+2.43%)
Aug 27, 2021 3.270 3.309 3.144 3.183 446,541 -0.09(-2.66%)
Aug 26, 2021 3.367 3.386 3.202 3.270 680,592 -0.09(-2.59%)
Aug 25, 2021 3.638 3.657 3.347 3.357 843,404 -0.34(-9.16%)
Aug 24, 2021 3.580 3.705 3.299 3.696 834,108 +0.28(+8.22%)
Aug 23, 2021 3.541 3.647 3.289 3.415 744,370 -0.08(-2.22%)
Aug 20, 2021 3.415 3.580 3.357 3.493 761,050 +0.03(+0.84%)
Aug 19, 2021 3.570 3.734 3.454 3.464 682,984 -0.30(-7.97%)
Aug 18, 2021 4.034 4.209 3.483 3.764 1,273,832 -0.01(-0.26%)
Aug 17, 2021 3.309 4.576 3.231 3.773 5,060,474 +0.44(+13.04%)
Aug 16, 2021 3.357 3.415 3.193 3.338 206,540 -0.04(-1.15%)
Aug 13, 2021 3.483 3.502 3.318 3.377 233,600 -0.13(-3.59%)
Aug 12, 2021 3.696 3.764 3.502 3.502 293,682 -0.33(-8.59%)
Aug 11, 2021 3.686 3.928 3.589 3.831 412,427 +0.11(+2.86%)
Aug 10, 2021 3.793 3.841 3.618 3.725 214,000 -0.05(-1.28%)
Aug 09, 2021 3.812 3.909 3.725 3.773 314,892 -0.01(-0.26%)
Aug 06, 2021 3.638 3.880 3.328 3.783 1,044,676 +0.13(+3.44%)
Aug 05, 2021 3.812 3.841 3.570 3.657 581,251 -0.16(-4.30%)
Aug 04, 2021 3.957 3.968 3.822 3.822 466,755 -0.13(-3.19%)
Aug 03, 2021 4.005 4.054 3.831 3.947 246,721 -0.09(-2.16%)
Aug 02, 2021 4.170 4.180 3.986 4.034 456,953 -0.05(-1.18%)
Jul 30, 2021 4.518 4.557 4.026 4.083 744,182 -0.56(-12.08%)
Jul 29, 2021 4.876 4.881 4.354 4.644 416,327 -0.14(-2.83%)
Jul 28, 2021 4.528 5.263 4.470 4.779 1,427,210 +0.64(+15.42%)
Jul 27, 2021 4.644 4.683 4.034 4.141 1,047,674 -0.75(-15.42%)
Jul 26, 2021 4.876 5.089 4.750 4.895 394,255 -0.58(-10.60%)
Jul 23, 2021 5.756 5.844 5.370 5.476 409,058 -0.54(-9.00%)
Jul 22, 2021 5.844 6.463 5.747 6.018 333,827 +0.01(+0.16%)
Jul 21, 2021 5.669 6.095 5.669 6.008 242,780 +0.39(+6.88%)
Jul 20, 2021 5.515 5.786 5.515 5.621 165,317 +0.07(+1.22%)
Jul 19, 2021 5.611 5.786 5.478 5.553 355,774 -0.12(-2.05%)
Jul 16, 2021 5.805 5.853 5.611 5.669 935,149 -0.24(-4.09%)
Jul 15, 2021 5.882 5.984 5.863 5.911 74,812 +0.02(+0.33%)
Jul 14, 2021 6.066 6.066 5.853 5.892 75,949 -0.12(-1.93%)
Jul 13, 2021 5.911 6.076 5.863 6.008 157,952 +0.10(+1.64%)
Jul 12, 2021 5.998 5.998 5.843 5.911 126,294 +0.00(+0.00%)
Jul 09, 2021 5.844 6.018 5.844 5.911 118,972 +0.11(+1.83%)
Jul 08, 2021 5.940 5.940 5.805 5.805 331,398 -0.18(-3.07%)
Jul 07, 2021 6.085 6.279 5.824 5.989 379,613 -0.15(-2.37%)
Jul 06, 2021 6.221 6.308 6.095 6.134 439,871 -0.15(-2.46%)
Jul 02, 2021 6.308 6.337 6.173 6.289 326,213 -0.02(-0.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.