Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waterdrop Inc ADR (NY: WDH )

1.390 -0.010 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2022 2.980 3.222 2.825 3.222 1,599,128 -0.03(-0.89%)
Dec 29, 2022 2.883 3.251 2.709 3.251 1,495,846 +0.30(+10.16%)
Dec 28, 2022 3.164 3.164 2.728 2.951 844,743 -0.20(-6.44%)
Dec 27, 2022 2.931 3.193 2.661 3.154 1,387,396 +0.20(+6.89%)
Dec 23, 2022 2.719 3.096 2.544 2.951 1,777,728 +0.26(+9.71%)
Dec 22, 2022 2.361 2.719 2.274 2.690 909,347 +0.28(+11.65%)
Dec 21, 2022 2.206 2.419 2.128 2.409 791,571 +0.20(+9.21%)
Dec 20, 2022 2.187 2.206 2.061 2.206 163,063 +0.02(+0.88%)
Dec 19, 2022 2.119 2.225 2.119 2.187 406,897 +0.07(+3.20%)
Dec 16, 2022 2.041 2.157 2.032 2.119 327,207 +0.03(+1.39%)
Dec 15, 2022 1.993 2.099 1.935 2.090 253,028 +0.07(+3.35%)
Dec 14, 2022 2.041 2.090 1.877 2.022 454,502 -0.07(-3.24%)
Dec 13, 2022 2.177 2.225 1.887 2.090 519,035 -0.01(-0.46%)
Dec 12, 2022 2.119 2.138 1.935 2.099 364,856 -0.08(-3.56%)
Dec 09, 2022 2.138 2.225 2.032 2.177 384,373 +0.04(+1.81%)
Dec 08, 2022 1.993 2.138 1.935 2.138 574,035 +0.19(+9.95%)
Dec 07, 2022 1.974 2.032 1.772 1.945 758,634 -0.07(-3.37%)
Dec 06, 2022 1.887 2.051 1.752 2.012 1,266,822 +0.24(+13.66%)
Dec 05, 2022 1.567 2.080 1.567 1.770 1,251,536 +0.21(+13.66%)
Dec 02, 2022 1.519 1.616 1.519 1.558 213,222 -0.01(-0.62%)
Dec 01, 2022 1.606 1.606 1.529 1.567 70,027 +0.01(+0.62%)
Nov 30, 2022 1.587 1.606 1.519 1.558 144,588 +0.00(+0.00%)
Nov 29, 2022 1.587 1.587 1.519 1.558 107,304 +0.00(+0.00%)
Nov 28, 2022 1.548 1.596 1.500 1.558 123,716 +0.04(+2.55%)
Nov 25, 2022 1.577 1.577 1.519 1.519 39,430 -0.04(-2.48%)
Nov 23, 2022 1.471 1.596 1.442 1.558 42,636 +0.10(+6.62%)
Nov 22, 2022 1.577 1.577 1.451 1.461 60,945 -0.09(-5.63%)
Nov 21, 2022 1.519 1.567 1.393 1.548 71,904 -0.02(-1.23%)
Nov 18, 2022 1.567 1.625 1.509 1.567 377,580 +0.02(+1.25%)
Nov 17, 2022 1.509 1.591 1.509 1.548 48,910 -0.01(-0.62%)
Nov 16, 2022 1.548 1.577 1.501 1.558 104,412 +0.01(+0.62%)
Nov 15, 2022 1.577 1.607 1.519 1.548 362,124 +0.02(+1.27%)
Nov 14, 2022 1.538 1.548 1.461 1.529 51,140 +0.01(+0.64%)
Nov 11, 2022 1.558 1.587 1.451 1.519 505,644 -0.07(-4.27%)
Nov 10, 2022 1.345 1.587 1.345 1.587 114,416 +0.27(+20.59%)
Nov 09, 2022 1.345 1.374 1.306 1.316 16,800 +0.00(+0.00%)
Nov 08, 2022 1.325 1.354 1.297 1.316 43,535 +0.03(+2.26%)
Nov 07, 2022 1.442 1.469 1.287 1.287 228,362 -0.15(-10.74%)
Nov 04, 2022 1.442 1.480 1.354 1.442 402,738 +0.09(+6.43%)
Nov 03, 2022 1.383 1.403 1.306 1.354 733,460 -0.04(-2.78%)
Nov 02, 2022 1.432 1.432 1.277 1.393 417,818 -0.02(-1.37%)
Nov 01, 2022 1.277 1.422 1.277 1.413 276,962 +0.15(+12.31%)
Oct 31, 2022 1.461 1.461 1.171 1.258 343,996 -0.17(-12.16%)
Oct 28, 2022 1.306 1.471 1.306 1.432 313,729 +0.06(+4.23%)
Oct 27, 2022 1.383 1.383 1.306 1.374 87,772 +0.00(+0.00%)
Oct 26, 2022 1.335 1.374 1.267 1.374 83,214 +0.06(+4.41%)
Oct 25, 2022 1.345 1.380 1.296 1.316 121,976 -0.08(-5.56%)
Oct 24, 2022 1.277 1.393 1.234 1.393 679,416 +0.02(+1.41%)
Oct 21, 2022 1.296 1.393 1.219 1.374 299,114 +0.08(+5.97%)
Oct 20, 2022 1.209 1.325 1.132 1.296 359,476 +0.05(+3.88%)
Oct 19, 2022 1.132 1.306 1.093 1.248 642,133 +0.15(+14.16%)
Oct 18, 2022 1.064 1.142 1.029 1.093 70,191 +0.06(+5.61%)
Oct 17, 2022 1.064 1.064 0.9385 1.035 156,013 +0.00(+0.00%)
Oct 14, 2022 1.016 1.074 1.016 1.035 26,766 +0.00(+0.00%)
Oct 13, 2022 1.026 1.074 1.016 1.035 40,228 +0.00(+0.00%)
Oct 12, 2022 1.064 1.074 1.026 1.035 35,297 -0.01(-0.93%)
Oct 11, 2022 1.084 1.084 1.026 1.045 121,547 -0.03(-2.70%)
Oct 10, 2022 1.093 1.103 1.074 1.074 299,397 -0.03(-2.63%)
Oct 07, 2022 1.122 1.122 1.093 1.103 239,088 -0.04(-3.39%)
Oct 06, 2022 1.171 1.171 1.113 1.142 49,490 +0.02(+1.72%)
Oct 05, 2022 1.103 1.132 1.084 1.122 35,554 +0.05(+4.51%)
Oct 04, 2022 1.074 1.103 1.064 1.074 42,329 +0.02(+1.83%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.