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 (%)
Dec 31, 2021 1.374 1.403 1.335 1.335 493,251 -0.02(-1.43%)
Dec 30, 2021 1.287 1.383 1.151 1.354 479,978 +0.07(+5.26%)
Dec 29, 2021 1.296 1.316 1.287 1.287 184,999 -0.02(-1.48%)
Dec 28, 2021 1.267 1.325 1.267 1.306 203,057 -0.02(-1.46%)
Dec 27, 2021 1.316 1.343 1.316 1.325 154,520 +0.01(+0.74%)
Dec 23, 2021 1.335 1.388 1.316 1.316 264,321 -0.03(-2.16%)
Dec 22, 2021 1.364 1.369 1.345 1.345 72,150 -0.03(-2.11%)
Dec 21, 2021 1.335 1.393 1.335 1.374 144,914 +0.06(+4.41%)
Dec 20, 2021 1.374 1.403 1.287 1.316 304,318 -0.03(-2.16%)
Dec 17, 2021 1.345 1.442 1.325 1.345 357,418 -0.03(-2.11%)
Dec 16, 2021 1.335 1.403 1.325 1.374 263,144 +0.07(+5.18%)
Dec 15, 2021 1.325 1.335 1.306 1.306 380,121 -0.04(-2.88%)
Dec 14, 2021 1.393 1.393 1.325 1.345 339,034 -0.02(-1.42%)
Dec 13, 2021 1.345 1.420 1.345 1.364 197,571 +0.03(+2.17%)
Dec 10, 2021 1.316 1.383 1.316 1.335 206,134 +0.01(+0.73%)
Dec 09, 2021 1.374 1.422 1.325 1.325 373,569 -0.07(-4.86%)
Dec 08, 2021 1.354 1.451 1.287 1.393 541,468 +0.00(+0.00%)
Dec 07, 2021 1.248 1.422 1.238 1.393 803,646 +0.17(+14.29%)
Dec 06, 2021 1.306 1.306 1.161 1.219 1,062,467 -0.11(-8.03%)
Dec 03, 2021 1.354 1.403 1.258 1.325 806,587 -0.03(-2.14%)
Dec 02, 2021 1.335 1.354 1.277 1.354 1,015,050 -0.03(-2.10%)
Dec 01, 2021 1.471 1.538 1.354 1.383 980,208 -0.07(-4.67%)
Nov 30, 2021 1.558 1.866 1.422 1.451 3,104,823 -0.01(-0.66%)
Nov 29, 2021 1.335 1.935 1.325 1.461 5,049,078 +0.14(+10.22%)
Nov 26, 2021 1.277 1.345 1.267 1.325 312,114 -0.02(-1.44%)
Nov 24, 2021 1.432 1.432 1.296 1.345 741,983 -0.09(-6.08%)
Nov 23, 2021 1.480 1.519 1.413 1.432 607,423 -0.09(-5.73%)
Nov 22, 2021 1.664 1.674 1.509 1.519 593,549 -0.17(-10.29%)
Nov 19, 2021 1.712 1.741 1.664 1.693 230,691 -0.05(-2.78%)
Nov 18, 2021 1.741 1.741 1.722 1.741 143,128 -0.01(-0.55%)
Nov 17, 2021 1.741 1.780 1.693 1.751 223,314 -0.02(-1.09%)
Nov 16, 2021 1.838 1.838 1.761 1.770 572,313 -0.15(-7.58%)
Nov 15, 2021 1.935 1.935 1.896 1.916 127,075 -0.03(-1.49%)
Nov 12, 2021 1.916 1.993 1.916 1.945 291,100 +0.02(+1.01%)
Nov 11, 2021 1.935 1.945 1.906 1.925 300,935 +0.00(+0.00%)
Nov 10, 2021 1.877 1.925 263,694 +0.07(+3.65%)
Nov 09, 2021 1.964 1.964 1.819 1.858 541,704 -0.13(-6.34%)
Nov 08, 2021 2.080 2.080 1.954 1.983 455,758 -0.02(-0.97%)
Nov 05, 2021 2.012 2.080 1.949 2.003 259,885 -0.05(-2.36%)
Nov 04, 2021 2.138 2.162 2.032 2.051 175,371 -0.12(-5.36%)
Nov 03, 2021 1.974 2.177 1.974 2.167 440,697 +0.16(+8.21%)
Nov 02, 2021 2.051 2.051 1.954 2.003 207,537 -0.04(-1.90%)
Nov 01, 2021 1.954 2.061 1.954 2.041 215,942 +0.09(+4.46%)
Oct 29, 2021 2.032 2.041 1.954 1.954 231,156 -0.08(-3.81%)
Oct 28, 2021 2.032 2.128 2.000 2.032 173,925 -0.05(-2.33%)
Oct 27, 2021 2.109 2.147 2.070 2.080 172,490 -0.07(-3.15%)
Oct 26, 2021 2.235 2.128 2.148 138,520 -0.05(-2.20%)
Oct 25, 2021 2.157 2.225 2.109 2.196 228,550 +0.05(+2.25%)
Oct 22, 2021 2.119 2.157 2.109 2.148 164,655 -0.06(-2.63%)
Oct 21, 2021 2.157 2.206 2.101 2.206 312,756 +0.12(+5.56%)
Oct 20, 2021 2.254 2.274 2.041 2.090 482,811 -0.13(-5.68%)
Oct 19, 2021 1.983 2.245 1.954 2.216 602,203 +0.23(+11.71%)
Oct 18, 2021 2.051 2.061 1.945 1.983 497,927 -0.09(-4.21%)
Oct 15, 2021 2.187 2.206 2.032 2.070 363,764 -0.05(-2.28%)
Oct 14, 2021 2.312 2.312 2.051 2.119 456,032 -0.16(-7.20%)
Oct 13, 2021 2.341 2.370 2.235 2.283 179,669 +0.01(+0.43%)
Oct 12, 2021 2.399 2.413 2.274 2.274 97,399 -0.05(-2.08%)
Oct 11, 2021 2.448 2.554 2.283 2.322 197,118 -0.07(-2.83%)
Oct 08, 2021 2.477 2.496 2.356 2.390 175,880 -0.01(-0.40%)
Oct 07, 2021 2.496 2.496 2.341 2.399 311,858 +0.03(+1.22%)
Oct 06, 2021 2.390 2.409 2.342 2.370 173,488 +0.02(+0.82%)
Oct 05, 2021 2.196 2.359 2.129 2.351 457,134 +0.22(+10.45%)
Oct 04, 2021 2.225 2.235 2.095 2.128 210,735 -0.16(-7.17%)
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.