U.S. markets closed

Waterdrop Inc. (WDH)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.1300+0.0300 (+2.73%)
Al cierre: 04:00PM EDT
1.1900 +0.06 (+5.31%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241.11001.16001.09001.13001.1300578,700
27 jun 20241.09001.10001.03001.10001.1000503,500
26 jun 20241.09001.10201.02001.08001.0800860,300
25 jun 20241.15001.16501.08001.08001.0800497,800
24 jun 20241.16001.17501.15001.17001.1700141,100
21 jun 20241.21001.21001.09001.17001.1700983,600
20 jun 20241.19001.22001.16001.22001.2200556,900
18 jun 20241.23001.23001.15001.23001.2300564,800
17 jun 20241.18001.24001.12001.24001.2400577,000
14 jun 20241.28001.29001.07001.18001.1800750,400
13 jun 20241.37001.38501.25001.31001.3100709,900
12 jun 20241.42001.43001.36001.39001.3900501,000
11 jun 20241.38001.40001.33001.40001.4000714,100
10 jun 20241.40001.40001.35501.39001.3900529,000
07 jun 20241.37001.39001.36001.39001.3900402,100
06 jun 20241.40001.40001.34501.40001.4000451,500
05 jun 20241.43001.43001.34001.39001.3900727,500
04 jun 20241.37001.40001.36001.38001.3800358,100
03 jun 20241.42001.43001.35001.36001.3600435,200
31 may 20241.33001.38001.30001.38001.3800249,300
30 may 20241.38001.38001.32001.37001.3700503,300
29 may 20241.33001.40001.32001.38001.3800402,300
28 may 20241.46001.46001.30001.37001.3700747,400
24 may 20241.44001.49001.42301.46001.4600423,100
23 may 20241.43001.49001.37001.46001.4600479,400
22 may 20241.47001.50001.45001.46001.4600273,900
21 may 20241.25001.53001.24501.46001.46001,097,300
20 may 20241.29001.29001.22001.27001.2700492,700
17 may 20241.23001.28001.21001.26001.2600462,500
16 may 20241.15001.28001.14001.25001.2500538,300
15 may 20241.20001.20001.14001.15001.1500635,300
14 may 20241.19001.21001.16001.18001.1800511,600
13 may 20241.18001.21001.16001.19001.1900388,900
10 may 20241.16001.20001.14001.18001.1800277,400
09 may 20241.16001.19001.14001.17001.1700472,300
08 may 20241.17001.19001.15001.18001.1800401,200
07 may 20241.20001.20001.15001.17001.1700326,900
06 may 20241.16001.20801.14001.18001.1800268,900
03 may 20241.18001.18001.13001.16001.1600409,300
02 may 20241.19001.20001.16501.18001.1800311,900
01 may 20241.18001.21001.16001.16001.1600256,400
30 abr 20241.19001.22001.15001.20001.2000456,100
29 abr 20241.19001.21501.19001.19001.1900227,200
26 abr 20241.19001.22001.19001.20001.2000389,000
25 abr 20241.18001.22001.17001.20001.2000348,800
24 abr 20241.20001.21501.17001.20001.2000384,300
23 abr 20241.20501.21501.17001.19001.1900290,100
22 abr 20241.24001.24001.15001.19001.1900477,700
19 abr 20241.20001.23501.20001.22001.2200358,900
18 abr 20241.23001.23101.20901.23001.2300243,700
17 abr 20241.20001.24001.18001.23001.2300223,200
16 abr 20241.21001.23001.14001.21001.2100437,000
15 abr 20241.24001.26001.21001.21001.2100566,300
12 abr 20241.27001.28001.25001.25001.2500482,400
11 abr 20241.28001.30001.24001.28001.2800547,100
10 abr 20241.27001.30001.26001.28001.2800452,200
09 abr 20241.28001.30001.25001.30001.3000470,000
08 abr 20241.27001.29001.25001.29001.2900365,400
05 abr 20241.25001.30001.25001.27001.2700404,900
04 abr 20241.25001.30001.25001.29001.2900399,200
03 abr 20241.26001.29001.25001.28001.2800288,100
02 abr 20241.28001.30001.24001.29001.2900344,700
01 abr 20241.27001.30001.26001.29001.2900278,200
28 mar 20241.27001.30001.22501.29001.2900342,000
27 mar 20241.24001.30001.20001.28001.2800421,200
26 mar 20241.32001.35001.28001.29001.2900789,600
25 mar 20241.30001.30001.24001.26001.2600448,600
22 mar 20241.26001.30001.25001.28001.2800351,100
21 mar 20241.26001.28001.21001.27001.2700529,900
20 mar 20241.23001.27001.19501.27001.2700392,200
19 mar 20241.18001.23901.17001.23001.2300300,700
18 mar 20241.16001.21001.16001.19001.1900296,900
15 mar 20241.22001.22001.15001.15001.1500534,200
14 mar 20241.22001.22001.17001.22001.2200250,100
13 mar 20241.18001.22001.17001.22001.2200354,800
12 mar 20241.21001.22001.15001.22001.2200402,400
11 mar 20241.16001.20001.13001.20001.2000354,500
08 mar 20241.21001.21001.15001.18001.1800193,000
07 mar 20241.20001.22501.18001.22501.2250310,500
06 mar 20241.24001.24001.18001.21001.2100265,900
05 mar 20241.17001.25001.10001.25001.2500512,200
04 mar 20241.26001.27001.15001.15001.1500542,400
01 mar 20241.29001.30001.26001.28001.2800317,700
29 feb 20241.26001.31001.22001.31001.3100343,500
28 feb 20241.28001.30001.24001.28001.2800278,300
27 feb 20241.33001.33001.22001.30001.3000298,000
26 feb 20241.22001.31901.15001.31001.3100357,200
23 feb 20241.16001.22001.13001.22001.2200366,400
22 feb 20241.19001.20001.08001.16001.1600396,600
21 feb 20241.07001.16001.01501.16001.1600345,700
20 feb 20241.03001.07001.01001.06001.0600299,300
16 feb 20241.09001.09001.03001.06001.0600137,500
15 feb 20241.03001.09001.02001.09001.0900211,400
14 feb 20240.99001.10000.99001.10001.1000158,800
13 feb 20240.99801.00000.99201.00001.0000133,700
12 feb 20241.00001.04000.99001.01001.0100109,500
09 feb 20241.00001.01000.99001.00001.0000204,200
08 feb 20241.03001.05000.99701.00001.0000250,400
07 feb 20241.00001.11000.98601.05001.0500297,400
06 feb 20241.04001.04000.98001.02001.0200251,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...