Stockscreener 앱 받기
1.12%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $1.78 | $1.74 | $0.045 | 121,922.0 | -1.12% |
| 2026-03-04 | $1.79 | $1.74 | $0.05 | 198,933.0 | +1.71% |
| 2026-03-03 | $1.79 | $1.71 | $0.0785 | 369,190.0 | -3.31% |
| 2026-03-02 | $1.83 | $1.76 | $0.07 | 336,782.0 | +1.12% |
| 2026-02-27 | $1.82 | $1.78 | $0.04 | 389,443.0 | +0.56% |
| 2026-02-26 | $1.81 | $1.77 | $0.04 | 162,483.0 | -1.66% |
| 2026-02-25 | $1.82 | $1.76 | $0.0527 | 213,259.0 | +0.00% |
| 2026-02-24 | $1.84 | $1.79 | $0.05 | 332,251.0 | -1.09% |
| 2026-02-23 | $1.91 | $1.79 | $0.1199 | 753,041.0 | -0.54% |
| 2026-02-20 | $1.85 | $1.78 | $0.07 | 289,486.0 | +1.66% |
| 2026-02-19 | $1.81 | $1.77 | $0.04 | 152,583.0 | +2.26% |
| 2026-02-18 | $1.80 | $1.75 | $0.05 | 177,063.0 | -1.12% |
| 2026-02-17 | $1.80 | $1.77 | $0.03 | 121,401.0 | +1.13% |
| 2026-02-13 | $1.78 | $1.75 | $0.03 | 84,667.0 | +0.00% |
| 2026-02-12 | $1.82 | $1.77 | $0.05 | 167,840.0 | -1.67% |
| 2026-02-11 | $1.87 | $1.78 | $0.09 | 252,499.0 | -3.74% |
| 2026-02-10 | $1.88 | $1.81 | $0.07 | 370,949.0 | +1.08% |
| 2026-02-09 | $1.88 | $1.79 | $0.0899 | 589,941.0 | +0.00% |
| 2026-02-06 | $1.86 | $1.77 | $0.0893 | 400,186.0 | +3.93% |
| 2026-02-05 | $1.83 | $1.73 | $0.097 | 392,997.0 | +0.56% |
| 2026-02-04 | $1.79 | $1.71 | $0.085 | 406,418.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.83 | $1.71 | $0.1185 | 1,148,749.0 | -1.68% |
| 2026-02 | $1.91 | $1.68 | $0.23 | 6,053,275.0 | +8.48% |
| 2026-01 | $1.94 | $1.64 | $0.30 | 6,380,693.0 | -13.16% |
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% |
2.56%
2.51%
자본화:
|
볼륨(24시간):