Stockscreener 앱 받기
2.12%
시간 외 거래:
Waterdrop Inc Adr 주식 (WDH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $1.89 | $1.83 | $0.055 | 231,881.0 | -2.12% |
| 2026-01-08 | $1.91 | $1.82 | $0.09 | 780,406.0 | +1.07% |
| 2026-01-07 | $1.88 | $1.83 | $0.05 | 326,470.0 | -1.06% |
| 2026-01-06 | $1.94 | $1.87 | $0.07 | 308,440.0 | -0.53% |
| 2026-01-05 | $1.92 | $1.84 | $0.075 | 357,141.0 | +0.00% |
| 2026-01-02 | $1.94 | $1.86 | $0.08 | 370,896.0 | +0.00% |
| 2025-12-31 | $1.91 | $1.80 | $0.105 | 397,561.0 | +0.53% |
| 2025-12-30 | $1.90 | $1.82 | $0.08 | 238,969.0 | +0.53% |
| 2025-12-29 | $1.92 | $1.80 | $0.115 | 473,016.0 | -1.05% |
| 2025-12-26 | $1.91 | $1.81 | $0.0985 | 333,871.0 | +3.83% |
| 2025-12-24 | $1.88 | $1.80 | $0.08 | 282,961.0 | -3.17% |
| 2025-12-23 | $1.99 | $1.88 | $0.11 | 413,064.0 | -0.53% |
| 2025-12-22 | $1.97 | $1.86 | $0.11 | 1,038,294.0 | -2.56% |
| 2025-12-19 | $1.95 | $1.81 | $0.14 | 997,954.0 | +2.63% |
| 2025-12-18 | $1.91 | $1.78 | $0.1265 | 687,756.0 | +7.95% |
| 2025-12-17 | $1.79 | $1.75 | $0.045 | 299,505.0 | -1.12% |
| 2025-12-16 | $1.79 | $1.74 | $0.05 | 198,319.0 | -0.56% |
| 2025-12-15 | $1.82 | $1.76 | $0.06 | 322,549.0 | +0.00% |
| 2025-12-12 | $1.82 | $1.78 | $0.04 | 240,714.0 | -1.65% |
| 2025-12-11 | $1.84 | $1.76 | $0.0798 | 365,228.0 | +4.00% |
Waterdrop Inc Adr 주식 (WDH) 연도별 가격 이력
이 심층 분석에서는 Waterdrop Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WDH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waterdrop Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.94 | $1.82 | $0.12 | 2,607,115.0 | -2.63% |
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.03 | $1.66 | $0.3692 | 10,632,686.0 | +5.00% |
| 2025-11 | $1.84 | $1.56 | $0.275 | 4,092,671.0 | +2.27% |
| 2025-10 | $2.01 | $1.69 | $0.3228 | 7,843,328.0 | -6.88% |
| 2025-09 | $2.18 | $1.70 | $0.4772 | 12,835,430.0 | +9.88% |
| 2025-08 | $1.92 | $1.59 | $0.33 | 4,899,634.0 | +6.83% |
| 2025-07 | $2.17 | $1.33 | $0.835 | 10,274,497.0 | +19.26% |
| 2025-06 | $1.53 | $1.29 | $0.24 | 4,848,855.0 | -6.90% |
| 2025-05 | $1.56 | $1.24 | $0.32 | 3,100,739.0 | +10.69% |
| 2025-04 | $1.54 | $1.16 | $0.38 | 4,216,034.0 | -12.08% |
| 2025-03 | $1.57 | $1.19 | $0.38 | 8,576,255.0 | +17.32% |
| 2025-02 | $1.39 | $1.08 | $0.31 | 3,476,456.0 | +6.28% |
| 2025-01 | $1.24 | $1.11 | $0.13 | 2,219,433.0 | +1.27% |
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.08 | $0.22 | 8,108,845.0 | +4.42% |
| 2024-11 | $1.20 | $0.97 | $0.23 | 2,500,646.0 | +0.00% |
| 2024-10 | $1.37 | $1.10 | $0.27 | 6,701,922.0 | -5.83% |
| 2024-09 | $1.32 | $1.01 | $0.31 | 2,687,434.0 | +14.29% |
| 2024-08 | $1.11 | $0.9702 | $0.1398 | 1,507,035.0 | -5.41% |
| 2024-07 | $1.24 | $1.09 | $0.15 | 4,356,107.0 | -1.77% |
| 2024-06 | $1.43 | $1.02 | $0.41 | 10,842,128.0 | -18.12% |
| 2024-05 | $1.53 | $1.13 | $0.40 | 9,913,594.0 | +15.00% |
| 2024-04 | $1.30 | $1.14 | $0.16 | 8,432,918.0 | -6.98% |
| 2024-03 | $1.35 | $1.10 | $0.2499 | 7,905,314.0 | -1.53% |
| 2024-02 | $1.33 | $0.9403 | $0.3897 | 4,838,496.0 | +33.67% |
| 2024-01 | $1.09 | $0.95 | $0.14 | 2,080,645.0 | -5.77% |
1.30%
1.99%
자본화:
|
볼륨(24시간):