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 )

1.240 +0.060 (+5.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 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%)
Aug 01, 2022 1.219 1.354 1.161 1.248 126,680 +0.06(+4.88%)
Jul 29, 2022 1.219 1.219 1.093 1.190 97,541 -0.02(-1.60%)
Jul 28, 2022 1.209 1.209 1.190 1.209 20,237 +0.02(+1.63%)
Jul 27, 2022 1.219 1.219 1.161 1.190 21,046 +0.02(+1.65%)
Jul 26, 2022 1.325 1.325 1.171 1.171 78,265 -0.05(-3.97%)
Jul 25, 2022 1.267 1.267 1.209 1.219 56,369 -0.04(-3.08%)
Jul 22, 2022 1.248 1.267 1.209 1.258 53,527 +0.01(+0.77%)
Jul 21, 2022 1.258 1.258 1.229 1.248 36,688 -0.01(-0.77%)
Jul 20, 2022 1.267 1.267 1.248 1.258 38,266 -0.01(-0.76%)
Jul 19, 2022 1.442 1.442 1.238 1.267 73,305 -0.05(-3.68%)
Jul 18, 2022 1.364 1.364 1.263 1.316 29,051 +0.08(+6.25%)
Jul 15, 2022 1.238 1.277 1.238 1.238 23,519 +0.00(+0.00%)
Jul 14, 2022 1.219 1.267 1.209 1.238 16,301 -0.01(-0.78%)
Jul 13, 2022 1.200 1.267 1.200 1.248 13,556 +0.05(+4.03%)
Jul 12, 2022 1.248 1.306 1.151 1.200 136,425 -0.05(-3.88%)
Jul 11, 2022 1.287 1.306 1.238 1.248 27,190 -0.06(-4.44%)
Jul 08, 2022 1.345 1.383 1.287 1.306 51,608 -0.08(-5.59%)
Jul 07, 2022 1.354 1.383 1.335 1.383 72,306 +0.06(+4.38%)
Jul 06, 2022 1.267 1.325 1.267 1.325 30,807 +0.06(+4.58%)
Jul 05, 2022 1.219 1.287 1.209 1.267 45,254 +0.01(+0.77%)
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.