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 UNCHANGED
Streaming Delayed Price Updated: 1:56 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 (%)
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%)
Jun 01, 2021 8.262 8.465 8.127 8.185 871,962 +0.17(+2.17%)
May 28, 2021 8.224 8.417 7.566 8.011 383,739 -0.20(-2.47%)
May 27, 2021 7.314 8.407 7.256 8.214 651,802 +0.93(+12.75%)
May 26, 2021 7.159 7.392 7.053 7.285 505,803 +0.04(+0.53%)
May 25, 2021 7.072 7.256 6.976 7.246 740,897 +0.09(+1.22%)
May 24, 2021 6.947 7.256 6.888 7.159 822,882 +0.17(+2.49%)
May 21, 2021 7.353 7.401 6.850 6.985 478,835 -0.27(-3.73%)
May 20, 2021 7.188 7.256 7.130 7.256 611,829 +0.10(+1.35%)
May 19, 2021 7.111 7.208 6.917 7.159 486,046 -0.15(-1.99%)
May 18, 2021 7.324 7.546 6.985 7.304 1,071,635 -0.30(-3.94%)
May 17, 2021 7.653 7.740 7.392 7.604 585,460 -0.31(-3.91%)
May 14, 2021 6.772 7.914 6.627 7.914 2,975,258 +1.18(+17.53%)
May 13, 2021 7.266 7.411 6.661 6.734 3,533,267 -0.17(-2.52%)
May 12, 2021 7.653 7.933 6.739 6.908 2,136,252 -0.75(-9.85%)
May 11, 2021 7.856 8.156 7.556 7.662 1,663,446 -0.56(-6.82%)
May 10, 2021 9.626 9.626 7.991 8.224 3,670,728 -1.16(-12.37%)
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.