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 )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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, 2023 0.9868 1.026 0.9868 0.9965 73,555 +0.01(+0.98%)
Oct 30, 2023 1.006 1.016 0.9868 0.9868 57,771 -0.03(-2.86%)
Oct 27, 2023 1.045 1.045 1.006 1.016 33,356 +0.01(+0.96%)
Oct 26, 2023 0.9965 1.016 0.9965 1.006 48,886 +0.02(+1.96%)
Oct 25, 2023 0.9772 0.9965 0.9772 0.9868 54,003 +0.00(+0.00%)
Oct 24, 2023 0.9675 1.016 0.9675 0.9868 61,735 -0.02(-1.92%)
Oct 23, 2023 0.9675 1.016 0.9675 1.006 55,746 +0.01(+0.97%)
Oct 20, 2023 1.006 1.016 0.9868 0.9965 46,375 -0.01(-0.96%)
Oct 19, 2023 0.9965 1.026 0.9965 1.006 29,117 -0.01(-0.95%)
Oct 18, 2023 1.016 1.025 1.006 1.016 16,323 -0.04(-3.67%)
Oct 17, 2023 1.161 1.161 1.016 1.055 84,815 -0.01(-0.91%)
Oct 16, 2023 1.035 1.084 1.035 1.064 101,653 +0.03(+2.80%)
Oct 13, 2023 1.006 1.045 1.006 1.035 59,032 +0.01(+0.94%)
Oct 12, 2023 1.035 1.064 1.016 1.026 92,015 -0.02(-1.85%)
Oct 11, 2023 1.084 1.084 1.035 1.045 38,410 +0.02(+1.89%)
Oct 10, 2023 0.9481 1.055 0.9505 1.026 355,080 +0.04(+3.92%)
Oct 09, 2023 1.055 1.064 0.9868 0.9868 163,204 -0.07(-6.42%)
Oct 06, 2023 1.074 1.075 1.055 1.055 46,772 -0.01(-0.91%)
Oct 05, 2023 1.084 1.113 1.064 1.064 114,619 -0.04(-3.51%)
Oct 04, 2023 1.113 1.132 1.103 1.103 34,100 -0.03(-2.56%)
Oct 03, 2023 1.142 1.142 1.122 1.132 23,893 +0.01(+0.86%)
Oct 02, 2023 1.142 1.144 1.122 1.122 38,485 +0.00(+0.00%)
Sep 29, 2023 1.151 1.166 1.122 1.122 136,010 -0.04(-3.33%)
Sep 28, 2023 1.161 1.171 1.142 1.161 59,970 +0.02(+1.69%)
Sep 27, 2023 1.171 1.171 1.137 1.142 187,597 -0.02(-1.67%)
Sep 26, 2023 1.219 1.219 1.161 1.161 150,294 -0.05(-4.00%)
Sep 25, 2023 1.219 1.229 1.195 1.209 79,315 -0.03(-2.34%)
Sep 22, 2023 1.238 1.248 1.229 1.238 77,435 +0.00(+0.00%)
Sep 21, 2023 1.248 1.248 1.229 1.238 229,622 +0.00(+0.00%)
Sep 20, 2023 1.248 1.282 1.229 1.238 217,361 -0.01(-0.78%)
Sep 19, 2023 1.200 1.267 1.190 1.248 272,243 +0.06(+4.88%)
Sep 18, 2023 1.238 1.238 1.180 1.190 128,462 -0.02(-1.60%)
Sep 15, 2023 1.209 1.238 1.209 1.209 155,464 -0.01(-0.79%)
Sep 14, 2023 1.200 1.238 1.200 1.219 157,026 +0.01(+0.80%)
Sep 13, 2023 1.209 1.238 1.209 1.209 115,135 -0.02(-1.57%)
Sep 12, 2023 1.267 1.281 1.180 1.229 263,231 -0.05(-3.79%)
Sep 11, 2023 1.287 1.316 1.267 1.277 154,807 -0.01(-0.75%)
Sep 08, 2023 1.442 1.442 1.287 1.287 318,722 -0.13(-8.90%)
Sep 07, 2023 1.471 1.500 1.403 1.413 423,691 -0.06(-3.95%)
Sep 06, 2023 1.461 1.490 1.451 1.471 331,452 +0.01(+0.66%)
Sep 05, 2023 1.509 1.519 1.461 1.461 138,731 -0.07(-4.43%)
Sep 01, 2023 1.558 1.562 1.504 1.529 359,427 -0.03(-1.86%)
Aug 31, 2023 1.529 1.582 1.509 1.558 350,410 +0.02(+1.26%)
Aug 30, 2023 1.509 1.567 1.509 1.538 68,330 +0.02(+1.27%)
Aug 29, 2023 1.519 1.538 1.519 1.519 51,367 -0.02(-1.26%)
Aug 28, 2023 1.529 1.562 1.529 1.538 107,832 +0.01(+0.63%)
Aug 25, 2023 1.558 1.562 1.519 1.529 181,558 +0.01(+0.64%)
Aug 24, 2023 1.558 1.577 1.519 1.519 277,180 -0.02(-1.26%)
Aug 23, 2023 1.548 1.577 1.529 1.538 268,023 +0.00(+0.00%)
Aug 22, 2023 1.587 1.587 1.533 1.538 479,856 -0.05(-3.05%)
Aug 21, 2023 1.577 1.621 1.543 1.587 1,133,795 +0.01(+0.61%)
Aug 18, 2023 1.596 1.625 1.562 1.577 535,896 -0.02(-1.21%)
Aug 17, 2023 1.587 1.616 1.545 1.596 670,936 -0.01(-0.60%)
Aug 16, 2023 1.567 1.606 1.523 1.606 831,705 +0.02(+1.22%)
Aug 15, 2023 1.606 1.606 1.533 1.587 856,517 -0.03(-1.80%)
Aug 14, 2023 1.616 1.630 1.577 1.616 751,705 +0.01(+0.60%)
Aug 11, 2023 1.703 1.712 1.567 1.606 650,133 -0.11(-6.21%)
Aug 10, 2023 1.654 1.717 1.621 1.712 913,545 +0.06(+3.51%)
Aug 09, 2023 1.645 1.681 1.601 1.654 629,342 +0.01(+0.59%)
Aug 08, 2023 1.693 1.693 1.616 1.645 798,331 -0.06(-3.41%)
Aug 07, 2023 1.712 1.722 1.664 1.703 726,283 -0.02(-1.12%)
Aug 04, 2023 1.722 1.770 1.708 1.722 676,694 -0.03(-1.66%)
Aug 03, 2023 1.770 1.770 1.703 1.751 817,751 +0.03(+1.69%)
Aug 02, 2023 1.770 1.785 1.712 1.722 714,853 -0.05(-2.73%)
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.