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 )

1.180 -0.130 (-9.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 31, 2023 1.809 1.838 1.756 1.790 829,313 -0.03(-1.60%)
Jul 28, 2023 1.829 1.838 1.751 1.819 1,263,168 -0.01(-0.53%)
Jul 27, 2023 1.877 1.877 1.751 1.829 955,744 -0.03(-1.56%)
Jul 26, 2023 1.867 1.867 1.751 1.858 858,998 +0.00(+0.00%)
Jul 25, 2023 1.974 1.993 1.820 1.858 684,605 -0.12(-5.88%)
Jul 24, 2023 1.935 1.983 1.838 1.974 848,337 +0.04(+2.00%)
Jul 21, 2023 1.838 1.945 1.800 1.935 912,049 +0.08(+4.17%)
Jul 20, 2023 1.896 1.925 1.829 1.858 691,294 -0.03(-1.54%)
Jul 19, 2023 1.935 1.974 1.858 1.887 764,051 -0.01(-0.51%)
Jul 18, 2023 1.896 1.916 1.849 1.896 662,828 +0.01(+0.51%)
Jul 17, 2023 1.993 2.037 1.843 1.887 921,138 -0.09(-4.41%)
Jul 14, 2023 2.090 2.128 1.964 1.974 1,011,969 -0.11(-5.12%)
Jul 13, 2023 2.003 2.099 1.988 2.080 869,545 +0.08(+3.86%)
Jul 12, 2023 1.964 2.017 1.925 2.003 794,145 +0.03(+1.47%)
Jul 11, 2023 1.983 2.041 1.920 1.974 932,671 -0.01(-0.49%)
Jul 10, 2023 1.974 2.046 1.945 1.983 1,469,957 +0.00(+0.00%)
Jul 07, 2023 1.809 1.993 1.809 1.983 1,744,270 +0.14(+7.33%)
Jul 06, 2023 1.896 1.925 1.800 1.848 996,327 -0.07(-3.54%)
Jul 05, 2023 1.945 1.959 1.829 1.916 2,021,467 -0.02(-1.00%)
Jul 03, 2023 1.983 2.051 1.906 1.935 798,375 -0.08(-3.85%)
Jun 30, 2023 2.003 2.080 1.770 2.012 1,513,079 -0.01(-0.48%)
Jun 29, 2023 2.216 2.283 1.983 2.022 1,347,264 -0.20(-9.13%)
Jun 28, 2023 2.283 2.283 2.138 2.225 2,046,200 -0.04(-1.71%)
Jun 27, 2023 2.322 2.322 2.206 2.264 1,095,117 -0.10(-4.10%)
Jun 26, 2023 2.351 2.370 2.235 2.361 1,431,771 +0.01(+0.41%)
Jun 23, 2023 2.216 2.361 2.196 2.351 1,596,952 +0.13(+5.65%)
Jun 22, 2023 2.399 2.399 2.157 2.225 1,091,697 -0.17(-7.26%)
Jun 21, 2023 2.399 2.409 2.283 2.399 1,711,398 +0.00(+0.00%)
Jun 20, 2023 2.496 2.496 2.303 2.399 1,033,107 -0.07(-2.74%)
Jun 16, 2023 2.390 2.467 2.312 2.467 1,214,398 +0.09(+3.66%)
Jun 15, 2023 2.380 2.399 2.303 2.380 1,091,862 +0.00(+0.00%)
Jun 14, 2023 2.380 2.399 2.298 2.380 1,087,706 +0.00(+0.00%)
Jun 13, 2023 2.370 2.399 2.264 2.380 1,152,693 -0.01(-0.40%)
Jun 12, 2023 2.428 2.428 2.303 2.390 813,136 -0.02(-0.80%)
Jun 09, 2023 2.351 2.419 2.264 2.409 735,122 +0.09(+3.75%)
Jun 08, 2023 2.264 2.322 2.201 2.322 879,764 +0.06(+2.56%)
Jun 07, 2023 2.274 2.312 2.225 2.264 779,103 -0.04(-1.68%)
Jun 06, 2023 2.128 2.303 1.993 2.303 634,786 +0.02(+0.85%)
Jun 05, 2023 2.206 2.283 2.012 2.283 816,883 +0.02(+0.85%)
Jun 02, 2023 2.361 2.477 2.148 2.264 772,107 -0.15(-6.40%)
Jun 01, 2023 2.399 2.438 2.380 2.419 264,602 +0.00(+0.00%)
May 31, 2023 2.467 2.477 2.395 2.419 350,017 -0.09(-3.47%)
May 30, 2023 2.525 2.525 2.409 2.506 401,700 -0.02(-0.77%)
May 26, 2023 2.496 2.535 2.457 2.525 517,818 +0.05(+1.95%)
May 25, 2023 2.496 2.505 2.419 2.477 525,355 -0.05(-1.92%)
May 24, 2023 2.515 2.535 2.453 2.525 503,084 -0.02(-0.76%)
May 23, 2023 2.564 2.583 2.520 2.544 328,800 -0.05(-1.87%)
May 22, 2023 2.603 2.646 2.574 2.593 278,365 -0.03(-1.11%)
May 19, 2023 2.699 2.728 2.612 2.622 170,370 -0.14(-4.91%)
May 18, 2023 2.748 2.757 2.687 2.757 386,765 +0.01(+0.35%)
May 17, 2023 2.699 2.757 2.699 2.748 299,801 -0.01(-0.35%)
May 16, 2023 2.738 2.757 2.699 2.757 373,807 +0.02(+0.71%)
May 15, 2023 2.690 2.750 2.651 2.738 440,139 +0.00(+0.00%)
May 12, 2023 2.728 2.762 2.690 2.738 442,526 -0.01(-0.35%)
May 11, 2023 2.757 2.757 2.699 2.748 386,442 -0.01(-0.35%)
May 10, 2023 2.777 2.777 2.719 2.757 323,912 -0.02(-0.70%)
May 09, 2023 2.767 2.786 2.709 2.777 380,524 -0.03(-1.03%)
May 08, 2023 2.806 2.806 2.738 2.806 537,555 +0.02(+0.69%)
May 05, 2023 2.786 2.806 2.749 2.786 403,716 -0.01(-0.35%)
May 04, 2023 2.835 2.854 2.777 2.796 461,507 -0.01(-0.34%)
May 03, 2023 2.806 2.815 2.709 2.806 492,795 +0.01(+0.35%)
May 02, 2023 2.825 2.834 2.757 2.796 572,027 -0.05(-1.70%)
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.