Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Waterdrop Inc. American Depositary Shares (each representing the right to (NY:WDH)

1.810 -0.010 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2025	1.880	1.940	1.800	1.810	537,847	-0.01(-0.55%)
Sep 04, 2025	1.970	2.180	1.775	1.820	1,781,938	+0.04(+2.25%)
Sep 03, 2025	1.760	1.800	1.730	1.780	360,011	+0.02(+1.14%)
Sep 02, 2025	1.720	1.770	1.703	1.760	256,449	+0.04(+2.33%)
Aug 29, 2025	1.760	1.770	1.715	1.720	185,761	-0.05(-2.82%)
Aug 28, 2025	1.790	1.790	1.750	1.770	111,699	+0.00(+0.00%)
Aug 27, 2025	1.800	1.841	1.770	1.770	125,890	-0.05(-2.75%)
Aug 26, 2025	1.800	1.830	1.777	1.820	183,839	+0.03(+1.68%)
Aug 25, 2025	1.860	1.860	1.780	1.790	251,231	-0.06(-3.24%)
Aug 22, 2025	1.770	1.880	1.770	1.850	221,072	+0.08(+4.52%)
Aug 21, 2025	1.820	1.843	1.770	1.770	93,316	-0.01(-0.56%)
Aug 20, 2025	1.840	1.840	1.760	1.780	311,077	-0.05(-2.73%)
Aug 19, 2025	1.790	1.862	1.786	1.830	312,978	+0.05(+2.81%)
Aug 18, 2025	1.820	1.820	1.770	1.780	202,419	-0.02(-1.11%)
Aug 15, 2025	1.790	1.835	1.780	1.800	101,712	+0.00(+0.00%)
Aug 14, 2025	1.830	1.873	1.780	1.800	124,792	-0.03(-1.64%)
Aug 13, 2025	1.900	1.910	1.800	1.830	351,283	-0.05(-2.66%)
Aug 12, 2025	1.860	1.920	1.830	1.880	375,880	+0.03(+1.62%)
Aug 11, 2025	1.840	1.850	1.830	1.850	405,205	+0.04(+2.21%)
Aug 08, 2025	1.750	1.810	1.750	1.810	210,053	+0.07(+4.02%)
Aug 07, 2025	1.750	1.775	1.700	1.740	199,411	+0.01(+0.58%)
Aug 06, 2025	1.740	1.758	1.690	1.730	140,722	+0.02(+1.17%)
Aug 05, 2025	1.690	1.737	1.680	1.710	181,649	+0.03(+1.79%)
Aug 04, 2025	1.680	1.809	1.650	1.680	589,708	+0.02(+1.20%)
Aug 01, 2025	1.600	1.660	1.590	1.660	230,965	+0.05(+3.11%)
Jul 31, 2025	1.650	1.690	1.600	1.610	213,293	-0.05(-3.01%)
Jul 30, 2025	1.750	1.770	1.600	1.660	501,530	-0.11(-6.21%)
Jul 29, 2025	1.940	1.940	1.760	1.770	419,445	-0.12(-6.35%)
Jul 28, 2025	2.050	2.106	1.880	1.890	487,135	-0.15(-7.35%)
Jul 25, 2025	2.060	2.160	2.010	2.040	767,311	+0.06(+3.03%)
Jul 24, 2025	1.850	2.170	1.820	1.980	1,246,846	+0.16(+8.79%)
Jul 23, 2025	1.750	1.850	1.700	1.820	466,083	+0.15(+8.98%)
Jul 22, 2025	1.710	1.750	1.660	1.670	236,869	-0.03(-1.76%)
Jul 21, 2025	1.740	1.750	1.650	1.700	450,875	+0.02(+1.19%)
Jul 18, 2025	1.700	1.850	1.615	1.680	940,821	-0.02(-1.18%)
Jul 17, 2025	1.490	1.950	1.475	1.700	2,680,606	+0.25(+17.24%)
Jul 16, 2025	1.460	1.460	1.430	1.450	215,727	+0.02(+1.40%)
Jul 15, 2025	1.460	1.480	1.430	1.430	251,130	-0.03(-2.05%)
Jul 14, 2025	1.430	1.460	1.420	1.460	373,829	+0.05(+3.55%)
Jul 11, 2025	1.440	1.445	1.410	1.410	186,803	-0.04(-2.76%)
Jul 10, 2025	1.440	1.450	1.411	1.450	224,277	+0.03(+2.11%)
Jul 09, 2025	1.450	1.460	1.410	1.420	207,956	-0.01(-0.70%)
Jul 08, 2025	1.440	1.440	1.410	1.430	131,031	+0.01(+0.70%)
Jul 07, 2025	1.420	1.459	1.400	1.420	293,310	+0.02(+1.43%)
Jul 03, 2025	1.360	1.400	1.354	1.400	144,102	+0.05(+3.70%)
Jul 02, 2025	1.360	1.370	1.335	1.350	82,754	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Waterdrop Inc. American Depositary Shares (each representing the right to (NY:WDH)

Historical Prices