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 )

1.380 +0.010 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 1.132 1.180 1.103 1.103 49,468 -0.04(-3.39%)
Aug 30, 2022 1.055 1.171 1.055 1.142 69,909 +0.08(+7.27%)
Aug 29, 2022 1.103 1.103 1.045 1.064 90,293 -0.04(-3.51%)
Aug 26, 2022 1.103 1.107 1.075 1.103 55,864 +0.02(+1.67%)
Aug 25, 2022 1.093 1.093 1.064 1.085 30,199 +0.02(+1.94%)
Aug 24, 2022 1.035 1.081 1.035 1.064 25,353 +0.01(+0.92%)
Aug 23, 2022 1.045 1.103 1.035 1.055 111,480 +0.00(+0.00%)
Aug 22, 2022 1.084 1.122 1.055 1.055 84,993 -0.04(-3.54%)
Aug 19, 2022 1.161 1.179 1.045 1.093 93,945 -0.01(-1.31%)
Aug 18, 2022 1.238 1.238 1.084 1.108 52,316 -0.04(-3.78%)
Aug 17, 2022 1.209 1.229 1.122 1.151 81,414 -0.04(-3.17%)
Aug 16, 2022 1.180 1.190 1.142 1.189 21,633 +0.01(+0.74%)
Aug 15, 2022 1.190 1.206 1.161 1.180 52,987 -0.01(-0.81%)
Aug 12, 2022 1.190 1.238 1.171 1.190 48,969 +0.00(+0.00%)
Aug 11, 2022 1.200 1.238 1.171 1.190 27,091 +0.01(+0.82%)
Aug 10, 2022 1.248 1.248 1.180 1.180 28,273 -0.02(-1.61%)
Aug 09, 2022 1.190 1.267 1.190 1.200 17,758 +0.00(+0.00%)
Aug 08, 2022 1.219 1.296 1.200 1.200 20,535 -0.06(-4.62%)
Aug 05, 2022 1.200 1.296 1.200 1.258 27,081 -0.04(-2.99%)
Aug 04, 2022 1.277 1.296 1.258 1.296 15,261 +0.07(+5.51%)
Aug 03, 2022 1.209 1.306 1.209 1.229 61,343 +0.01(+0.79%)
Aug 02, 2022 1.200 1.258 1.171 1.219 95,832 -0.03(-2.33%)
Aug 01, 2022 1.219 1.354 1.161 1.248 126,680 +0.06(+4.88%)
Jul 29, 2022 1.219 1.219 1.093 1.190 97,541 -0.02(-1.60%)
Jul 28, 2022 1.209 1.209 1.190 1.209 20,237 +0.02(+1.63%)
Jul 27, 2022 1.219 1.219 1.161 1.190 21,046 +0.02(+1.65%)
Jul 26, 2022 1.325 1.325 1.171 1.171 78,265 -0.05(-3.97%)
Jul 25, 2022 1.267 1.267 1.209 1.219 56,369 -0.04(-3.08%)
Jul 22, 2022 1.248 1.267 1.209 1.258 53,527 +0.01(+0.77%)
Jul 21, 2022 1.258 1.258 1.229 1.248 36,688 -0.01(-0.77%)
Jul 20, 2022 1.267 1.267 1.248 1.258 38,266 -0.01(-0.76%)
Jul 19, 2022 1.442 1.442 1.238 1.267 73,305 -0.05(-3.68%)
Jul 18, 2022 1.364 1.364 1.263 1.316 29,051 +0.08(+6.25%)
Jul 15, 2022 1.238 1.277 1.238 1.238 23,519 +0.00(+0.00%)
Jul 14, 2022 1.219 1.267 1.209 1.238 16,301 -0.01(-0.78%)
Jul 13, 2022 1.200 1.267 1.200 1.248 13,556 +0.05(+4.03%)
Jul 12, 2022 1.248 1.306 1.151 1.200 136,425 -0.05(-3.88%)
Jul 11, 2022 1.287 1.306 1.238 1.248 27,190 -0.06(-4.44%)
Jul 08, 2022 1.345 1.383 1.287 1.306 51,608 -0.08(-5.59%)
Jul 07, 2022 1.354 1.383 1.335 1.383 72,306 +0.06(+4.38%)
Jul 06, 2022 1.267 1.325 1.267 1.325 30,807 +0.06(+4.58%)
Jul 05, 2022 1.219 1.287 1.209 1.267 45,254 +0.01(+0.77%)
Jul 01, 2022 1.219 1.290 1.219 1.258 32,762 +0.02(+1.56%)
Jun 30, 2022 1.229 1.258 1.229 1.238 51,919 -0.01(-0.78%)
Jun 29, 2022 1.200 1.258 1.200 1.248 52,858 +0.04(+3.20%)
Jun 28, 2022 1.248 1.267 1.209 1.209 125,396 -0.04(-3.10%)
Jun 27, 2022 1.287 1.287 1.209 1.248 157,553 +0.01(+0.78%)
Jun 24, 2022 1.229 1.335 1.200 1.238 681,687 +0.06(+4.92%)
Jun 23, 2022 1.180 1.209 1.171 1.180 153,384 -0.05(-3.94%)
Jun 22, 2022 1.325 1.335 1.171 1.229 247,910 -0.09(-6.62%)
Jun 21, 2022 1.422 1.480 1.296 1.316 313,797 -0.13(-8.72%)
Jun 17, 2022 1.383 1.451 1.358 1.442 166,973 +0.09(+6.43%)
Jun 16, 2022 1.451 1.490 1.287 1.354 243,380 -0.12(-7.89%)
Jun 15, 2022 1.732 1.732 1.399 1.471 1,146,573 -0.07(-4.40%)
Jun 14, 2022 1.500 1.587 1.461 1.538 541,474 +0.17(+12.77%)
Jun 13, 2022 1.287 1.364 1.238 1.364 377,723 +0.11(+8.46%)
Jun 10, 2022 1.238 1.306 1.209 1.258 107,959 +0.05(+4.00%)
Jun 09, 2022 1.161 1.219 1.161 1.209 32,865 +0.03(+2.46%)
Jun 08, 2022 1.180 1.354 1.180 1.180 209,574 +0.00(+0.00%)
Jun 07, 2022 1.180 1.219 1.180 1.180 45,696 -0.01(-0.81%)
Jun 06, 2022 1.200 1.258 1.161 1.190 93,994 +0.03(+2.50%)
Jun 03, 2022 1.171 1.200 1.161 1.161 14,053 -0.03(-2.44%)
Jun 02, 2022 1.132 1.238 1.132 1.190 58,290 +0.05(+4.24%)
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.