Waterdrop Inc.
WDHNYSEFinancial Services● Active
$1.40
+$0.01(+0.36%)
Market Cap$506412256
P/E Ratio—
52W High$2.18
52W Low$1.29
Waterdrop Inc.（WDH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wdh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.30
Jun 10, 2021
-83.1% from here
5-Year Low5Y
$0.9000
Mar 15, 2022
+55.6% from low
IPO Priceadj.
$9.70
May 7, 2021
-85.6% since IPO
1 Year Ago
$1.47
Jun 9, 2025
-4.8% in 1Y
5 Years Ago
$8.11
Jun 9, 2021
-82.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WDH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 120K | +0.00% |
| Jun 5, 2026 | $1.41 | $1.44 | $1.40 | $1.40 | $1.40 | 228K | -0.71% |
| Jun 4, 2026 | $1.45 | $1.47 | $1.44 | $1.44 | $1.44 | 95K | -0.69% |
| Jun 3, 2026 | $1.49 | $1.50 | $1.46 | $1.46 | $1.46 | 93K | -2.01% |
| Jun 2, 2026 | $1.47 | $1.52 | $1.47 | $1.51 | $1.51 | 93K | +2.72% |
| Jun 1, 2026 | $1.52 | $1.54 | $1.48 | $1.48 | $1.48 | 247K | -2.63% |
| May 29, 2026 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 115K | +0.00% |
| May 28, 2026 | $1.52 | $1.53 | $1.50 | $1.53 | $1.53 | 225K | +0.66% |
| May 27, 2026 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 136K | -0.65% |
| May 26, 2026 | $1.45 | $1.54 | $1.45 | $1.53 | $1.53 | 179K | +5.52% |
| May 22, 2026 | $1.54 | $1.54 | $1.43 | $1.44 | $1.44 | 609K | -6.49% |
| May 21, 2026 | $1.54 | $1.59 | $1.52 | $1.57 | $1.57 | 112K | +1.95% |
| May 20, 2026 | $1.55 | $1.56 | $1.53 | $1.53 | $1.53 | 172K | -1.29% |
| May 19, 2026 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 92K | +3.33% |
| May 18, 2026 | $1.57 | $1.58 | $1.49 | $1.51 | $1.51 | 385K | -3.82% |
| May 15, 2026 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 114K | -1.89% |
| May 14, 2026 | $1.61 | $1.61 | $1.58 | $1.58 | $1.58 | 159K | -1.86% |
| May 13, 2026 | $1.57 | $1.60 | $1.57 | $1.58 | $1.58 | 154K | +0.64% |
| May 12, 2026 | $1.59 | $1.59 | $1.55 | $1.55 | $1.55 | 137K | -2.52% |
| May 11, 2026 | $1.56 | $1.61 | $1.55 | $1.59 | $1.59 | 179K | +1.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WDH
Jan 1 → Dec 31 · 6 years2026-27.1%$1.92 → $1.40
-27.1%
2025+61.0%$1.18 → $1.90
+61.0%
2024+16.8%$1.01 → $1.18
+16.8%
2023-67.7%$3.22 → $1.04
-67.7%
2022+141.3%$1.38 → $3.33
+141.3%
2021-83.0%$8.11 → $1.38
-83.0%
Best Year2022 · +141.3%
Worst Year2021 · -83.0%
Positive Years3 / 6
Avg Annual Return+6.9%
6Y Total Return-82.7%
6Y CAGR~-25.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in WDH?
If you invested $1,000 in WDH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$144
Total Return-85.6%
CAGR~-32.1% / yr
Profit$-856
Based on May 7, 2021 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Waterdrop Inc.（WDH）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WDH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WDH 历史股价FMP 日线复权 OHLCV