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 (%)
Aug 31, 2021 3.289 3.512 3.260 3.415 698,650 +0.15(+4.75%)
Aug 30, 2021 3.193 3.473 3.124 3.260 727,443 +0.08(+2.43%)
Aug 27, 2021 3.270 3.309 3.144 3.183 446,541 -0.09(-2.66%)
Aug 26, 2021 3.367 3.386 3.202 3.270 680,592 -0.09(-2.59%)
Aug 25, 2021 3.638 3.657 3.347 3.357 843,404 -0.34(-9.16%)
Aug 24, 2021 3.580 3.705 3.299 3.696 834,108 +0.28(+8.22%)
Aug 23, 2021 3.541 3.647 3.289 3.415 744,370 -0.08(-2.22%)
Aug 20, 2021 3.415 3.580 3.357 3.493 761,050 +0.03(+0.84%)
Aug 19, 2021 3.570 3.734 3.454 3.464 682,984 -0.30(-7.97%)
Aug 18, 2021 4.034 4.209 3.483 3.764 1,273,832 -0.01(-0.26%)
Aug 17, 2021 3.309 4.576 3.231 3.773 5,060,474 +0.44(+13.04%)
Aug 16, 2021 3.357 3.415 3.193 3.338 206,540 -0.04(-1.15%)
Aug 13, 2021 3.483 3.502 3.318 3.377 233,600 -0.13(-3.59%)
Aug 12, 2021 3.696 3.764 3.502 3.502 293,682 -0.33(-8.59%)
Aug 11, 2021 3.686 3.928 3.589 3.831 412,427 +0.11(+2.86%)
Aug 10, 2021 3.793 3.841 3.618 3.725 214,000 -0.05(-1.28%)
Aug 09, 2021 3.812 3.909 3.725 3.773 314,892 -0.01(-0.26%)
Aug 06, 2021 3.638 3.880 3.328 3.783 1,044,676 +0.13(+3.44%)
Aug 05, 2021 3.812 3.841 3.570 3.657 581,251 -0.16(-4.30%)
Aug 04, 2021 3.957 3.968 3.822 3.822 466,755 -0.13(-3.19%)
Aug 03, 2021 4.005 4.054 3.831 3.947 246,721 -0.09(-2.16%)
Aug 02, 2021 4.170 4.180 3.986 4.034 456,953 -0.05(-1.18%)
Jul 30, 2021 4.518 4.557 4.026 4.083 744,182 -0.56(-12.08%)
Jul 29, 2021 4.876 4.881 4.354 4.644 416,327 -0.14(-2.83%)
Jul 28, 2021 4.528 5.263 4.470 4.779 1,427,210 +0.64(+15.42%)
Jul 27, 2021 4.644 4.683 4.034 4.141 1,047,674 -0.75(-15.42%)
Jul 26, 2021 4.876 5.089 4.750 4.895 394,255 -0.58(-10.60%)
Jul 23, 2021 5.756 5.844 5.370 5.476 409,058 -0.54(-9.00%)
Jul 22, 2021 5.844 6.463 5.747 6.018 333,827 +0.01(+0.16%)
Jul 21, 2021 5.669 6.095 5.669 6.008 242,780 +0.39(+6.88%)
Jul 20, 2021 5.515 5.786 5.515 5.621 165,317 +0.07(+1.22%)
Jul 19, 2021 5.611 5.786 5.478 5.553 355,774 -0.12(-2.05%)
Jul 16, 2021 5.805 5.853 5.611 5.669 935,149 -0.24(-4.09%)
Jul 15, 2021 5.882 5.984 5.863 5.911 74,812 +0.02(+0.33%)
Jul 14, 2021 6.066 6.066 5.853 5.892 75,949 -0.12(-1.93%)
Jul 13, 2021 5.911 6.076 5.863 6.008 157,952 +0.10(+1.64%)
Jul 12, 2021 5.998 5.998 5.843 5.911 126,294 +0.00(+0.00%)
Jul 09, 2021 5.844 6.018 5.844 5.911 118,972 +0.11(+1.83%)
Jul 08, 2021 5.940 5.940 5.805 5.805 331,398 -0.18(-3.07%)
Jul 07, 2021 6.085 6.279 5.824 5.989 379,613 -0.15(-2.37%)
Jul 06, 2021 6.221 6.308 6.095 6.134 439,871 -0.15(-2.46%)
Jul 02, 2021 6.308 6.337 6.173 6.289 326,213 -0.02(-0.31%)
Jul 01, 2021 6.356 6.414 6.250 6.308 201,463 +0.04(+0.62%)
Jun 30, 2021 6.221 6.472 6.124 6.269 431,798 +0.04(+0.62%)
Jun 29, 2021 6.144 6.240 6.144 6.231 234,522 +0.06(+0.94%)
Jun 28, 2021 6.589 6.589 6.108 6.173 518,790 -0.23(-3.63%)
Jun 25, 2021 6.482 6.637 6.405 6.405 383,774 -0.02(-0.30%)
Jun 24, 2021 6.279 6.482 6.260 6.424 242,507 +0.14(+2.15%)
Jun 23, 2021 6.366 6.405 6.231 6.289 314,544 +0.03(+0.46%)
Jun 22, 2021 6.424 6.424 6.211 6.260 272,663 -0.07(-1.07%)
Jun 21, 2021 6.560 6.617 6.163 6.327 564,661 -0.27(-4.11%)
Jun 18, 2021 6.772 6.850 6.474 6.598 549,978 -0.13(-1.87%)
Jun 17, 2021 7.488 7.614 6.492 6.724 1,348,289 -0.86(-11.35%)
Jun 16, 2021 7.740 7.788 7.585 7.585 175,033 -0.18(-2.37%)
Jun 15, 2021 7.837 7.885 7.610 7.769 142,825 +0.04(+0.50%)
Jun 14, 2021 7.720 7.769 7.508 7.730 203,944 +0.01(+0.13%)
Jun 11, 2021 7.846 7.987 7.696 7.720 354,663 -0.13(-1.60%)
Jun 10, 2021 7.846 8.030 7.740 7.846 347,896 +0.00(+0.00%)
Jun 09, 2021 7.953 8.066 7.817 7.846 163,204 -0.23(-2.87%)
Jun 08, 2021 7.856 8.146 7.837 8.078 239,169 +0.21(+2.71%)
Jun 07, 2021 8.088 8.175 7.779 7.866 3,946,830 -0.33(-4.01%)
Jun 04, 2021 8.127 8.340 8.098 8.195 286,489 +0.10(+1.19%)
Jun 03, 2021 8.291 8.380 8.030 8.098 336,498 -0.33(-3.90%)
Jun 02, 2021 8.388 8.591 8.228 8.427 1,084,034 +0.24(+2.96%)
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.