Stockscreener 앱 받기
2.01%
Waterdrop Inc Adr 주식 (WDH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.10 | $1.00 | $0.105 | 1,675,523.0 | +2.01% |
| 2026-09-03 | $1.01 | $0.9802 | $0.0298 | 201,737.0 | +2.72% |
| 2026-09-02 | $0.9853 | $0.9731 | $0.0122 | 165,649.0 | -0.26% |
| 2026-09-01 | $0.9903 | $0.9737 | $0.0166 | 208,333.0 | -0.92% |
| 2026-08-31 | $0.9997 | $0.983 | $0.0168 | 175,261.0 | -0.76% |
| 2026-08-28 | $0.9998 | $0.9915 | $0.0083 | 127,314.0 | -0.21% |
| 2026-08-27 | $1.00 | $0.99 | $0.01 | 196,413.0 | +0.01% |
| 2026-08-26 | $1.00 | $0.9945 | $0.0055 | 205,255.0 | +0.05% |
| 2026-08-25 | $0.9999 | $0.993 | $0.0069 | 154,714.0 | +0.20% |
| 2026-08-24 | $1.00 | $0.992 | $0.00805 | 161,761.0 | -0.80% |
| 2026-08-21 | $1.01 | $0.997 | $0.013 | 98,472.0 | +0.00% |
| 2026-08-20 | $1.00 | $0.9961 | $0.0089 | 368,482.0 | +0.00% |
| 2026-08-19 | $1.01 | $0.9981 | $0.0119 | 175,038.0 | +0.01% |
| 2026-08-18 | $1.00 | $0.999 | $0.001 | 79,046.0 | -0.01% |
| 2026-08-17 | $1.01 | $0.9986 | $0.0114 | 353,295.0 | +0.00% |
| 2026-08-14 | $1.00 | $0.9957 | $0.0043 | 123,986.0 | +0.00% |
| 2026-08-13 | $1.01 | $0.998 | $0.017 | 312,131.0 | +0.00% |
| 2026-08-12 | $1.00 | $0.9986 | $0.0014 | 94,604.0 | +0.00% |
| 2026-08-11 | $1.00 | $0.9972 | $0.0028 | 60,414.0 | +0.00% |
| 2026-08-10 | $1.00 | $0.9975 | $0.0025 | 134,190.0 | +0.00% |
| 2026-08-07 | $1.00 | $0.995 | $0.005 | 190,742.0 | +0.00% |
| 2026-08-06 | $1.01 | $0.999 | $0.011 | 215,009.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.10 | $0.9731 | $0.1319 | 3,926,765.0 | +3.55% |
| 2026-08 | $1.14 | $0.96 | $0.18 | 4,617,867.0 | -12.05% |
| 2026-07 | $1.32 | $1.10 | $0.2188 | 2,850,541.0 | -0.88% |
| 2026-06 | $1.54 | $1.08 | $0.46 | 4,524,034.0 | -26.14% |
| 2026-05 | $1.70 | $1.43 | $0.2699 | 3,906,211.0 | -8.93% |
| 2026-04 | $1.77 | $1.60 | $0.17 | 3,367,278.0 | +3.70% |
| 2026-03 | $1.83 | $1.50 | $0.33 | 5,630,070.0 | -9.50% |
| 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% |
1.25%
자본화:
|
볼륨(24시간):