Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Waterdrop Inc ADR (NY: WDH )

1.460 +0.190 (+14.96%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2022 1.461 1.461 1.171 1.258 343,996 -0.17(-12.16%)
Oct 28, 2022 1.306 1.471 1.306 1.432 313,729 +0.06(+4.23%)
Oct 27, 2022 1.383 1.383 1.306 1.374 87,772 +0.00(+0.00%)
Oct 26, 2022 1.335 1.374 1.267 1.374 83,214 +0.06(+4.41%)
Oct 25, 2022 1.345 1.380 1.296 1.316 121,976 -0.08(-5.56%)
Oct 24, 2022 1.277 1.393 1.234 1.393 679,416 +0.02(+1.41%)
Oct 21, 2022 1.296 1.393 1.219 1.374 299,114 +0.08(+5.97%)
Oct 20, 2022 1.209 1.325 1.132 1.296 359,476 +0.05(+3.88%)
Oct 19, 2022 1.132 1.306 1.093 1.248 642,133 +0.15(+14.16%)
Oct 18, 2022 1.064 1.142 1.029 1.093 70,191 +0.06(+5.61%)
Oct 17, 2022 1.064 1.064 0.9385 1.035 156,013 +0.00(+0.00%)
Oct 14, 2022 1.016 1.074 1.016 1.035 26,766 +0.00(+0.00%)
Oct 13, 2022 1.026 1.074 1.016 1.035 40,228 +0.00(+0.00%)
Oct 12, 2022 1.064 1.074 1.026 1.035 35,297 -0.01(-0.93%)
Oct 11, 2022 1.084 1.084 1.026 1.045 121,547 -0.03(-2.70%)
Oct 10, 2022 1.093 1.103 1.074 1.074 299,397 -0.03(-2.63%)
Oct 07, 2022 1.122 1.122 1.093 1.103 239,088 -0.04(-3.39%)
Oct 06, 2022 1.171 1.171 1.113 1.142 49,490 +0.02(+1.72%)
Oct 05, 2022 1.103 1.132 1.084 1.122 35,554 +0.05(+4.51%)
Oct 04, 2022 1.074 1.103 1.064 1.074 42,329 +0.02(+1.83%)
Oct 03, 2022 1.035 1.084 1.026 1.055 117,717 +0.00(+0.00%)
Sep 30, 2022 1.026 1.084 1.026 1.055 309,425 +0.01(+0.93%)
Sep 29, 2022 1.026 1.113 1.026 1.045 26,688 -0.01(-1.17%)
Sep 28, 2022 1.064 1.084 1.043 1.057 37,622 -0.02(-1.55%)
Sep 27, 2022 1.132 1.161 0.9965 1.074 154,594 -0.06(-5.13%)
Sep 26, 2022 1.151 1.161 1.113 1.132 24,437 +0.00(+0.00%)
Sep 23, 2022 1.132 1.180 1.113 1.132 115,292 -0.03(-2.50%)
Sep 22, 2022 1.122 1.161 1.122 1.161 33,319 +0.01(+0.84%)
Sep 21, 2022 1.122 1.180 1.122 1.151 408,049 -0.01(-0.83%)
Sep 20, 2022 1.142 1.200 1.142 1.161 72,628 +0.01(+0.84%)
Sep 19, 2022 1.219 1.219 1.113 1.151 146,380 -0.09(-7.03%)
Sep 16, 2022 1.161 1.258 1.124 1.238 239,134 +0.10(+8.47%)
Sep 15, 2022 1.113 1.180 1.113 1.142 61,694 +0.00(+0.00%)
Sep 14, 2022 1.161 1.190 1.103 1.142 46,272 -0.02(-1.67%)
Sep 13, 2022 1.122 1.161 1.103 1.161 383,172 +0.04(+3.45%)
Sep 12, 2022 1.171 1.171 1.103 1.122 72,254 -0.04(-3.33%)
Sep 09, 2022 1.248 1.258 1.122 1.161 278,390 +0.03(+2.56%)
Sep 08, 2022 1.142 1.200 1.104 1.132 82,740 +0.02(+1.74%)
Sep 07, 2022 1.151 1.200 1.113 1.113 18,989 -0.03(-2.54%)
Sep 06, 2022 1.238 1.296 1.113 1.142 65,333 +0.03(+2.61%)
Sep 02, 2022 1.064 1.142 1.064 1.113 38,507 +0.03(+2.68%)
Sep 01, 2022 1.084 1.130 1.064 1.084 31,068 -0.02(-1.75%)
Aug 31, 2022 1.132 1.180 1.103 1.103 49,468 -0.04(-3.39%)
Aug 30, 2022 1.055 1.171 1.055 1.142 69,909 +0.08(+7.27%)
Aug 29, 2022 1.103 1.103 1.045 1.064 90,293 -0.04(-3.51%)
Aug 26, 2022 1.103 1.107 1.075 1.103 55,864 +0.02(+1.67%)
Aug 25, 2022 1.093 1.093 1.064 1.085 30,199 +0.02(+1.94%)
Aug 24, 2022 1.035 1.081 1.035 1.064 25,353 +0.01(+0.92%)
Aug 23, 2022 1.045 1.103 1.035 1.055 111,480 +0.00(+0.00%)
Aug 22, 2022 1.084 1.122 1.055 1.055 84,993 -0.04(-3.54%)
Aug 19, 2022 1.161 1.179 1.045 1.093 93,945 -0.01(-1.31%)
Aug 18, 2022 1.238 1.238 1.084 1.108 52,316 -0.04(-3.78%)
Aug 17, 2022 1.209 1.229 1.122 1.151 81,414 -0.04(-3.17%)
Aug 16, 2022 1.180 1.190 1.142 1.189 21,633 +0.01(+0.74%)
Aug 15, 2022 1.190 1.206 1.161 1.180 52,987 -0.01(-0.81%)
Aug 12, 2022 1.190 1.238 1.171 1.190 48,969 +0.00(+0.00%)
Aug 11, 2022 1.200 1.238 1.171 1.190 27,091 +0.01(+0.82%)
Aug 10, 2022 1.248 1.248 1.180 1.180 28,273 -0.02(-1.61%)
Aug 09, 2022 1.190 1.267 1.190 1.200 17,758 +0.00(+0.00%)
Aug 08, 2022 1.219 1.296 1.200 1.200 20,535 -0.06(-4.62%)
Aug 05, 2022 1.200 1.296 1.200 1.258 27,081 -0.04(-2.99%)
Aug 04, 2022 1.277 1.296 1.258 1.296 15,261 +0.07(+5.51%)
Aug 03, 2022 1.209 1.306 1.209 1.229 61,343 +0.01(+0.79%)
Aug 02, 2022 1.200 1.258 1.171 1.219 95,832 -0.03(-2.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.