NYSE - Nasdaq Real Time Price
USD
Waterdrop Inc. (WDH)
1.0100
+0.0100
(+1.00%)
At close: November 6 at 4:00:03 PM EST
1.0099
-0.0001
(-0.01%)
After hours: November 6 at 6:26:40 PM EST
Trade WDH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.9970
1.0100
0.9900
1.0100
1.0100
184,000
Nov 5, 2026
1.0000
1.0100
0.9900
1.0000
1.0000
183,100
Nov 4, 2026
1.0000
1.0100
0.9900
1.0100
1.0100
230,900
Nov 3, 2026
0.9920
1.0100
0.9900
1.0000
1.0000
179,000
Nov 2, 2026
0.9900
1.0100
0.9870
1.0000
1.0000
270,300
Oct 30, 2026
1.0000
1.0150
1.0000
1.0000
1.0000
181,700
Oct 29, 2026
1.0000
1.0100
0.9950
1.0100
1.0100
228,600
Oct 28, 2026
0.9870
1.0200
0.9800
1.0000
1.0000
243,100
Oct 27, 2026
1.0000
1.0100
0.9930
1.0000
1.0000
211,100
Oct 26, 2026
1.0100
1.0150
0.9850
1.0000
1.0000
253,600
Oct 23, 2026
1.0000
1.0200
1.0000
1.0200
1.0200
158,900
Oct 22, 2026
1.0000
1.0150
1.0000
1.0100
1.0100
418,700
Oct 21, 2026
1.0100
1.0200
1.0000
1.0100
1.0100
209,700
Oct 20, 2026
1.0000
1.0250
1.0000
1.0100
1.0100
194,900
Oct 19, 2026
1.0100
1.0190
1.0100
1.0100
1.0100
53,600
Oct 16, 2026
1.0000
1.0300
1.0000
1.0100
1.0100
249,600
Oct 15, 2026
1.0300
1.0300
1.0100
1.0100
1.0100
269,100
Oct 14, 2026
1.0400
1.0500
1.0200
1.0300
1.0300
318,100
Oct 13, 2026
1.0300
1.0500
1.0200
1.0500
1.0500
204,200
Oct 12, 2026
1.0200
1.0450
1.0200
1.0200
1.0200
379,000
Oct 9, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
1.0000
1.0400
1.0000
1.0400
1.0400
509,000
Oct 8, 2026
1.0100
1.0500
1.0100
1.0200
0.9900
286,000
Oct 7, 2026
1.0200
1.0350
1.0200
1.0200
0.9900
109,600
Oct 6, 2026
1.0100
1.0300
1.0100
1.0200
0.9900
199,000
Oct 5, 2026
1.0400
1.0500
1.0300
1.0300
0.9997
68,500
Oct 2, 2026
1.0200
1.0500
1.0200
1.0300
0.9997
136,800
Oct 1, 2026
1.0200
1.0300
1.0100
1.0200
0.9900
209,900
Sep 30, 2026
1.0200
1.0300
1.0100
1.0200
0.9900
534,100
Sep 29, 2026
1.0300
1.0300
1.0000
1.0300
0.9997
763,400
Sep 28, 2026
1.0400
1.0500
1.0250
1.0300
0.9997
148,700
Sep 25, 2026
1.0300
1.0600
1.0200
1.0400
1.0094
380,100
Sep 24, 2026
1.0500
1.0700
1.0200
1.0200
0.9900
225,100
Sep 23, 2026
1.0500
1.0990
1.0500
1.0500
1.0191
878,400
Sep 22, 2026
1.0600
1.0700
1.0500
1.0500
1.0191
242,300
Sep 21, 2026
1.0200
1.0650
1.0000
1.0600
1.0288
911,000
Sep 18, 2026
1.0100
1.0300
1.0100
1.0100
0.9803
1,016,800
Sep 17, 2026
1.0400
1.0500
1.0150
1.0200
0.9900
617,000
Sep 16, 2026
1.0400
1.0600
1.0200
1.0300
0.9997
541,900
Sep 15, 2026
1.0200
1.0550
1.0100
1.0400
1.0094
571,000
Sep 14, 2026
1.0200
1.0500
1.0200
1.0400
1.0094
790,400
Sep 11, 2026
1.0100
1.0400
1.0100
1.0200
0.9900
684,100
Sep 10, 2026
1.0300
1.0400
1.0100
1.0300
0.9997
920,100
Sep 9, 2026
1.0600
1.0600
1.0150
1.0200
0.9900
995,600
Sep 8, 2026
1.1250
1.1490
1.0200
1.0700
1.0385
10,317,300
Sep 4, 2026
1.0000
1.1050
1.0000
1.0200
0.9900
1,676,400
Sep 3, 2026
0.9900
1.0100
0.9800
1.0000
0.9706
201,700
Sep 2, 2026
0.9740
0.9850
0.9730
0.9730
0.9444
172,500
Sep 1, 2026
0.9900
0.9900
0.9740
0.9760
0.9473
208,300
Aug 31, 2026
0.9900
1.0000
0.9830
0.9850
0.9560
175,300
Aug 28, 2026
0.9950
1.0000
0.9920
0.9930
0.9638
138,800
Aug 27, 2026
0.9910
1.0000
0.9900
0.9950
0.9657
196,400
Aug 26, 2026
1.0000
1.0000
0.9950
0.9950
0.9657
205,300
Aug 25, 2026
0.9950
1.0000
0.9930
0.9940
0.9648
155,000
Aug 24, 2026
1.0000
1.0000
0.9920
0.9920
0.9628
161,800
Aug 21, 2026
1.0000
1.0100
0.9970
1.0000
0.9706
98,600
Aug 20, 2026
0.9960
1.0050
0.9960
1.0000
0.9706
368,600
Aug 19, 2026
1.0000
1.0100
0.9980
1.0000
0.9706
177,300
Aug 18, 2026
1.0000
1.0000
0.9990
1.0000
0.9706
79,100
Aug 17, 2026
1.0000
1.0100
0.9990
1.0000
0.9706
353,300
Aug 14, 2026
1.0000
1.0000
0.9960
1.0000
0.9706
124,000
Aug 13, 2026
1.0000
1.0150
0.9980
1.0000
0.9706
312,100
Aug 12, 2026
1.0000
1.0000
0.9990
1.0000
0.9706
94,600
Aug 11, 2026
0.9980
1.0000
0.9970
1.0000
0.9706
60,400
Aug 10, 2026
1.0000
1.0000
0.9980
1.0000
0.9706
134,200
Aug 7, 2026
1.0000
1.0000
0.9950
1.0000
0.9706
190,700
Aug 6, 2026
1.0000
1.0100
0.9990
1.0000
0.9706
215,000
Aug 5, 2026
1.0700
1.0900
0.9600
1.0000
0.9706
962,400
Aug 4, 2026
1.1100
1.1400
1.0800
1.0800
1.0482
307,000
Aug 3, 2026
1.1300
1.1300
1.0900
1.0900
1.0579
143,700
Jul 31, 2026
1.1200
1.1700
1.1010
1.1200
1.0871
89,100
Jul 30, 2026
1.1700
1.1700
1.1250
1.1400
1.1065
157,100
Jul 29, 2026
1.1600
1.1650
1.1400
1.1500
1.1162
58,700
Jul 28, 2026
1.1300
1.1600
1.1200
1.1500
1.1162
59,800
Jul 27, 2026
1.1400
1.1600
1.1300
1.1500
1.1162
73,400
Jul 24, 2026
1.1400
1.1450
1.1150
1.1200
1.0871
155,100
Jul 23, 2026
1.1900
1.2100
1.1300
1.1500
1.1162
208,000
Jul 22, 2026
1.1900
1.2000
1.1800
1.1900
1.1550
150,900
Jul 21, 2026
1.1700
1.2170
1.1700
1.1900
1.1550
90,700
Jul 20, 2026
1.1900
1.2100
1.1800
1.1900
1.1550
243,400
Jul 17, 2026
1.1500
1.1900
1.1500
1.1800
1.1453
114,900
Jul 16, 2026
1.1700
1.2100
1.1690
1.1800
1.1453
64,000
Jul 15, 2026
1.1400
1.2100
1.1400
1.1600
1.1259
101,300
Jul 14, 2026
1.1600
1.1700
1.1400
1.1500
1.1162
75,000
Jul 13, 2026
1.1500
1.1700
1.1200
1.1500
1.1162
134,100
Jul 10, 2026
1.1700
1.2000
1.1600
1.1600
1.1259
79,300
Jul 9, 2026
1.2100
1.2100
1.1500
1.1800
1.1453
193,400
Jul 8, 2026
1.2100
1.2300
1.1900
1.1900
1.1550
154,500
Jul 7, 2026
1.2500
1.2610
1.2100
1.2100
1.1744
93,800
Jul 6, 2026
1.2100
1.3200
1.2090
1.2700
1.2326
324,000
Jul 2, 2026
1.1700
1.2300
1.1700
1.2000
1.1647
149,000
Jul 1, 2026
1.1400
1.1800
1.1300
1.1600
1.1259
96,100
Jun 30, 2026
1.1000
1.1800
1.1000
1.1300
1.0968
209,600
Jun 29, 2026
1.1100
1.1400
1.1000
1.1000
1.0676
128,200
Jun 26, 2026
1.1000
1.1400
1.0800
1.1100
1.0774
222,900
Jun 25, 2026
1.1600
1.1600
1.0810
1.1100
1.0774
261,600
Jun 24, 2026
1.1700
1.1950
1.1500
1.1500
1.1162
131,400
Jun 23, 2026
1.1300
1.1950
1.1000
1.1900
1.1550
283,700
Jun 22, 2026
1.2200
1.2550
1.1550
1.2000
1.1647
510,900
Jun 18, 2026
1.2800
1.3150
1.2300
1.2400
1.2035
437,500
Jun 17, 2026
1.2600
1.3300
1.2600
1.3100
1.2715
233,500
Jun 16, 2026
1.3900
1.3900
1.2600
1.2800
1.2424
730,600
Jun 15, 2026
1.3900
1.4500
1.3900
1.4000
1.3588
173,000
Jun 12, 2026
1.4100
1.4200
1.4000
1.4000
1.3588
161,100
Jun 11, 2026
1.4000
1.4200
1.4000
1.4100
1.3685
71,800
Jun 10, 2026
1.4100
1.4300
1.4000
1.4000
1.3588
61,500
Jun 9, 2026
1.4100
1.4100
1.4000
1.4000
1.3588
97,600
Jun 8, 2026
1.4000
1.4200
1.4000
1.4000
1.3588
120,400
Jun 5, 2026
1.4100
1.4400
1.4000
1.4000
1.3588
227,200
Jun 4, 2026
1.4500
1.4700
1.4400
1.4400
1.3976
95,300
Jun 3, 2026
1.4900
1.5000
1.4600
1.4600
1.4171
93,400
Jun 2, 2026
1.4700
1.5200
1.4700
1.5100
1.4656
92,500
Jun 1, 2026
1.5200
1.5400
1.4800
1.4800
1.4365
246,500
May 29, 2026
1.5300
1.5400
1.5200
1.5300
1.4850
114,600
May 28, 2026
1.5200
1.5300
1.5000
1.5300
1.4850
224,500
May 27, 2026
1.5400
1.5500
1.5200
1.5300
1.4850
136,300
May 26, 2026
1.4500
1.5400
1.4500
1.5300
1.4850
178,100
May 22, 2026
1.5400
1.5400
1.4300
1.4400
1.3976
606,600
May 21, 2026
1.5400
1.5900
1.5200
1.5700
1.5238
112,000
May 20, 2026
1.5500
1.5600
1.5300
1.5300
1.4850
171,600
May 19, 2026
1.5000
1.5500
1.5000
1.5500
1.5044
92,100
May 18, 2026
1.5700
1.5800
1.4900
1.5100
1.4656
384,900
May 15, 2026
1.5900
1.5900
1.5600
1.5600
1.5141
113,500
May 14, 2026
1.6100
1.6100
1.5800
1.5800
1.5335
158,700
May 13, 2026
1.5700
1.6000
1.5650
1.5800
1.5335
153,500
May 12, 2026
1.5900
1.5900
1.5500
1.5500
1.5044
137,300
May 11, 2026
1.5600
1.6100
1.5500
1.5900
1.5432
178,300
May 8, 2026
1.5900
1.5900
1.5600
1.5600
1.5141
208,400
May 7, 2026
1.6000
1.6300
1.5750
1.5900
1.5432
150,600
May 6, 2026
1.5900
1.6100
1.5800
1.5900
1.5432
141,800
May 5, 2026
1.5800
1.6100
1.5800
1.5900
1.5432
107,200
May 4, 2026
1.6400
1.6400
1.5300
1.5800
1.5335
363,000
May 1, 2026
1.6800
1.7000
1.6200
1.6200
1.5724
199,400
Apr 30, 2026
1.6900
1.7000
1.6800
1.6800
1.6306
96,500
Apr 29, 2026
1.6900
1.6900
1.6800
1.6800
1.6306
121,000
Apr 28, 2026
1.6800
1.6900
1.6800
1.6900
1.6403
92,600
Apr 27, 2026
1.6900
1.7130
1.6800
1.6800
1.6306
182,800
Apr 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
1.6900
1.7000
1.6800
1.6900
1.6403
276,800
Apr 23, 2026
1.7100
1.7100
1.6800
1.6900
1.6112
205,200
Apr 22, 2026
1.6700
1.7400
1.6700
1.6900
1.6112
145,100
Apr 21, 2026
1.6700
1.7050
1.6690
1.6700
1.5921
124,000
Apr 20, 2026
1.7000
1.7500
1.6800
1.6900
1.6112
138,400
Apr 17, 2026
1.7200
1.7500
1.7100
1.7300
1.6493
167,500
Apr 16, 2026
1.7000
1.7400
1.7000
1.7100
1.6302
133,800
Apr 15, 2026
1.6800
1.7400
1.6800
1.7100
1.6302
89,900
Apr 14, 2026
1.7100
1.7350
1.7000
1.7000
1.6207
154,500
Apr 13, 2026
1.7000
1.7250
1.7000
1.7200
1.6398
91,600
Apr 10, 2026
1.7300
1.7530
1.7000
1.7000
1.6207
203,000
Apr 9, 2026
1.7000
1.7700
1.7000
1.7400
1.6588
242,000
Apr 8, 2026
1.6900
1.7500
1.6700
1.7300
1.6493
318,100
Apr 7, 2026
1.6300
1.6500
1.6200
1.6300
1.5540
298,500
Apr 6, 2026
1.6200
1.6800
1.6200
1.6400
1.5635
89,700
Apr 2, 2026
1.6000
1.6400
1.6000
1.6100
1.5349
69,400
Apr 1, 2026
1.6000
1.6500
1.6000
1.6200
1.5444
130,300
Mar 31, 2026
1.5800
1.6380
1.5000
1.6200
1.5444
290,200
Mar 30, 2026
1.5900
1.6300
1.5800
1.5800
1.5063
576,600
Mar 27, 2026
1.6300
1.6500
1.5800
1.5900
1.5158
394,000
Mar 26, 2026
1.6300
1.7500
1.6200
1.6300
1.5540
420,200
Mar 25, 2026
1.7100
1.7400
1.6400
1.6500
1.5730
640,100
Mar 24, 2026
1.6300
1.7200
1.6250
1.6700
1.5921
181,000
Mar 23, 2026
1.6100
1.6600
1.6100
1.6400
1.5635
108,800
Mar 20, 2026
1.6200
1.6500
1.6050
1.6300
1.5540
249,700
Mar 19, 2026
1.6500
1.6700
1.6200
1.6600
1.5826
165,400
Mar 18, 2026
1.7100
1.7200
1.6500
1.6500
1.5730
220,700
Mar 17, 2026
1.7400
1.7500
1.7150
1.7200
1.6398
169,500
Mar 16, 2026
1.7400
1.7800
1.7250
1.7300
1.6493
142,500
Mar 13, 2026
1.7700
1.7800
1.7200
1.7400
1.6588
111,400
Mar 12, 2026
1.7800
1.7800
1.7500
1.7500
1.6684
151,800
Mar 11, 2026
1.7600
1.7850
1.7400
1.7700
1.6874
129,300
Mar 10, 2026
1.7300
1.7900
1.7300
1.7600
1.6779
183,400
Mar 9, 2026
1.7300
1.7650
1.7210
1.7600
1.6779
299,300
Mar 6, 2026
1.7400
1.7900
1.7300
1.7400
1.6588
182,200
Mar 5, 2026
1.7800
1.7850
1.7400
1.7600
1.6779
121,900
Mar 4, 2026
1.7400
1.7900
1.7400
1.7800
1.6970
199,000
Mar 3, 2026
1.7900
1.7900
1.7120
1.7500
1.6684
372,800
Mar 2, 2026
1.7800
1.8300
1.7600
1.8100
1.7256
336,800
Feb 27, 2026
1.8000
1.8200
1.7800
1.7900
1.7065
391,300
Feb 26, 2026
1.8100
1.8100
1.7700
1.7800
1.6970
163,100
Feb 25, 2026
1.8100
1.8180
1.7650
1.8100
1.7256
213,300
Feb 24, 2026
1.8400
1.8400
1.7900
1.8100
1.7256
344,000
Feb 23, 2026
1.8900
1.9100
1.7900
1.8300
1.7446
753,500
Feb 20, 2026
1.8100
1.8500
1.7800
1.8400
1.7542
291,200
Feb 19, 2026
1.7800
1.8100
1.7700
1.8100
1.7256
152,600
Feb 18, 2026
1.7700
1.8000
1.7500
1.7700
1.6874
177,900
Feb 17, 2026
1.7800
1.8000
1.7700
1.7900
1.7065
121,400
Feb 13, 2026
1.7800
1.7800
1.7500
1.7700
1.6874
85,000
Feb 12, 2026
1.8200
1.8200
1.7700
1.7700
1.6874
174,800
Feb 11, 2026
1.8700
1.8700
1.7800
1.8000
1.7160
252,500
Feb 10, 2026
1.8700
1.8800
1.8100
1.8700
1.7828
371,400
Feb 9, 2026
1.8200
1.8800
1.7900
1.8500
1.7637
589,900
Feb 6, 2026
1.7800
1.8600
1.7710
1.8500
1.7637
400,300
Feb 5, 2026
1.7500
1.8270
1.7300
1.7800
1.6970
394,300
Feb 4, 2026
1.7100
1.7950
1.7100
1.7700
1.6874
407,400
Feb 3, 2026
1.7400
1.8400
1.7350
1.8000
1.7160
556,200
Feb 2, 2026
1.6800
1.7300
1.6800
1.7300
1.6493
241,800
Jan 30, 2026
1.6700
1.6900
1.6400
1.6500
1.5730
210,200
Jan 29, 2026
1.7000
1.7200
1.6550
1.6900
1.6112
388,600
Jan 28, 2026
1.6800
1.7300
1.6600
1.7100
1.6302
228,800
Jan 27, 2026
1.7100
1.7300
1.6600
1.6700
1.5921
411,900
Jan 26, 2026
1.7300
1.7500
1.7000
1.7000
1.6207
202,300
Jan 23, 2026
1.7500
1.7800
1.7100
1.7100
1.6302
243,500
Jan 22, 2026
1.7700
1.8000
1.7500
1.7500
1.6684
155,900
Jan 21, 2026
1.8100
1.8300
1.7800
1.7800
1.6970
238,700
Jan 20, 2026
1.7900
1.8450
1.7700
1.8000
1.7160
431,700
Jan 16, 2026
1.8000
1.8050
1.7700
1.7900
1.7065
217,700
Jan 15, 2026
1.8000
1.8180
1.7850
1.7900
1.7065
223,200
Jan 14, 2026
1.8300
1.8300
1.7800
1.8000
1.7160
264,800
Jan 13, 2026
1.8700
1.8800
1.8100
1.8200
1.7351
484,600
Jan 12, 2026
1.8600
1.8950
1.8300
1.8800
1.7923
322,700
Jan 9, 2026
1.8800
1.8850
1.8300
1.8500
1.7637
235,200
Jan 8, 2026
1.8700
1.9100
1.8200
1.8900
1.8018
785,600
Jan 7, 2026
1.8700
1.8800
1.8300
1.8700
1.7828
326,500
Jan 6, 2026
1.9400
1.9400
1.8700
1.8900
1.8018
309,600
Jan 5, 2026
1.9000
1.9150
1.8400
1.9000
1.8114
359,500
Jan 2, 2026
1.9200
1.9400
1.8600
1.9000
1.8114
371,400
Dec 31, 2025
1.8800
1.9050
1.8000
1.9000
1.8114
398,100
Dec 30, 2025
1.9000
1.9000
1.8200
1.8900
1.8018
239,400
Dec 29, 2025
1.8900
1.9150
1.8000
1.8800
1.7923
473,900
Dec 26, 2025
1.8100
1.9090
1.8100
1.9000
1.8114
334,600
Dec 24, 2025
1.8800
1.8800
1.8000
1.8300
1.7446
284,400
Dec 23, 2025
1.9000
1.9900
1.8800
1.8900
1.8018
413,500
Dec 22, 2025
1.9500
1.9700
1.8600
1.9000
1.8114
1,040,100
Dec 19, 2025
1.9000
1.9500
1.8100
1.9500
1.8590
998,300
Dec 18, 2025
1.8100
1.9100
1.7840
1.9000
1.8114
688,500
Dec 17, 2025
1.7800
1.7950
1.7500
1.7600
1.6779
299,500
Dec 16, 2025
1.7800
1.7900
1.7400
1.7800
1.6970
198,600
Dec 15, 2025
1.8200
1.8200
1.7600
1.7900
1.7065
323,900
Dec 12, 2025
1.8200
1.8200
1.7800
1.7900
1.7065
240,900
Dec 11, 2025
1.7700
1.8400
1.7600
1.8200
1.7351
365,400
Dec 10, 2025
1.7300
1.7800
1.7300
1.7500
1.6684
209,900
Dec 9, 2025
1.7100
1.7500
1.6610
1.7000
1.6207
217,300
Dec 8, 2025
1.8100
1.8290
1.6750
1.7100
1.6302
574,300
Dec 5, 2025
1.8600
1.8600
1.7800
1.8000
1.7160
294,500
Dec 4, 2025
1.9200
1.9200
1.8100
1.8200
1.7351
296,200
Dec 3, 2025
1.9200
2.0300
1.7700
1.8900
1.8018
2,249,000
Dec 2, 2025
1.8700
1.8900
1.8200
1.8700
1.7828
465,900
Dec 1, 2025
1.8300
1.8950
1.8150
1.8500
1.7637
439,600
Nov 28, 2025
1.8300
1.8400
1.7900
1.8000
1.7160
179,300
Nov 26, 2025
1.7500
1.7700
1.7300
1.7600
1.6779
170,400
Nov 25, 2025
1.8100
1.8100
1.7000
1.7000
1.6207
190,700
Nov 24, 2025
1.6500
1.8400
1.6500
1.8200
1.7351
562,200
Nov 21, 2025
1.5700
1.6600
1.5700
1.6500
1.5730
116,200
Nov 20, 2025
1.6400
1.6700
1.5800
1.5800
1.5063
136,400
Nov 19, 2025
1.6700
1.6900
1.6200
1.6300
1.5540
229,800
Nov 18, 2025
1.6600
1.6600
1.6350
1.6600
1.5826
47,300
Nov 17, 2025
1.6200
1.6800
1.6100
1.6600
1.5826
244,800
Nov 14, 2025
1.6100
1.6400
1.5900
1.5900
1.5158
167,300
Nov 13, 2025
1.6100
1.6650
1.6000
1.6000
1.5254
212,000
Nov 12, 2025
1.7100
1.7100
1.6100
1.6300
1.5540
247,300
Nov 11, 2025
1.6600
1.6900
1.6500
1.6800
1.6016
130,900
Nov 10, 2025
1.6100
1.6850
1.6100
1.6600
1.5826
304,800
Nov 7, 2025
1.5800
1.6190
1.5650
1.6000
1.5254
182,400
