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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.780 -0.080 (-4.30%)

Official Closing Price Updated: 7:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	1.850	1.850	1.780	1.780	268,418	-0.08(-4.30%)
Oct 15, 2025	1.820	1.860	1.790	1.860	332,537	+0.07(+3.91%)
Oct 14, 2025	1.800	1.800	1.740	1.790	478,715	-0.01(-0.56%)
Oct 13, 2025	1.860	1.860	1.800	1.800	412,110	-0.04(-2.17%)
Oct 10, 2025	1.910	1.939	1.830	1.840	833,886	-0.04(-2.13%)
Oct 09, 2025	1.920	1.940	1.870	1.880	373,892	-0.04(-2.08%)
Oct 08, 2025	1.960		1.901	1.920	309,852	-0.01(-0.52%)
Oct 07, 2025	1.970	2.013	1.905	1.930	397,914	-0.04(-2.03%)
Oct 06, 2025	1.990	1.999	1.950	1.970	544,687	+0.02(+1.03%)
Oct 03, 2025	1.930	1.965	1.900	1.950	933,466	+0.06(+3.17%)
Oct 02, 2025	1.940	1.946	1.880	1.890	370,728	+0.00(+0.00%)
Oct 01, 2025	1.900	1.920	1.875	1.890	315,818	+0.00(+0.00%)
Sep 30, 2025	1.930	1.930	1.860	1.890	346,654	-0.04(-2.07%)
Sep 29, 2025	1.930	1.976	1.845	1.930	791,700	-0.01(-0.52%)
Sep 26, 2025	2.000	2.000	1.910	1.940	424,185	-0.05(-2.51%)
Sep 25, 2025	1.960	2.070	1.930	1.990	866,088	+0.04(+2.05%)
Sep 24, 2025	1.950	1.980	1.905	1.950	502,747	+0.03(+1.56%)
Sep 23, 2025	1.970	1.970	1.890	1.920	547,664	-0.04(-2.04%)
Sep 22, 2025	1.940	1.998	1.920	1.960	463,743	+0.02(+1.03%)
Sep 19, 2025	1.910	1.940	1.900	1.940	722,933	+0.08(+4.30%)
Sep 18, 2025	1.900	1.900	1.840	1.860	541,536	-0.04(-2.11%)
Sep 17, 2025	1.920	1.920	1.870	1.900	467,979	+0.00(+0.00%)
Sep 16, 2025	1.900	1.940	1.850	1.900	591,502	+0.00(+0.00%)
Sep 15, 2025	1.850	1.920	1.850	1.900	829,622	+0.05(+2.70%)
Sep 12, 2025	1.860	1.896	1.840	1.850	340,549	-0.04(-2.12%)
Sep 11, 2025	1.880	1.900	1.855	1.890	362,145	+0.02(+1.07%)
Sep 10, 2025	1.880	1.920	1.850	1.870	474,163	+0.01(+0.54%)
Sep 09, 2025	1.910	1.910	1.820	1.860	503,979	-0.04(-2.11%)
Sep 08, 2025	1.850	1.970	1.830	1.900	1,215,678	+0.09(+4.97%)
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	1,781,838	+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%)

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 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