1.50
price up icon2.04%   0.03
pre-market  시장 영업 전:  1.53   0.03   +2.00%
loading

Waterdrop Inc Adr 주식 (WDH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $1.50 $1.43 $0.07 238,844.0 +2.04%
2025-06-03 $1.50 $1.44 $0.065 163,659.0 -2.00%
2025-06-02 $1.51 $1.41 $0.10 291,588.0 +3.45%
2025-05-30 $1.48 $1.37 $0.11 205,862.0 +1.40%
2025-05-29 $1.44 $1.41 $0.025 73,786.0 +0.70%
2025-05-28 $1.50 $1.41 $0.09 184,558.0 -2.07%
2025-05-27 $1.48 $1.40 $0.08 143,664.0 +3.57%
2025-05-23 $1.41 $1.38 $0.03 62,756.0 -0.71%
2025-05-22 $1.44 $1.37 $0.0699 131,466.0 +2.17%
2025-05-21 $1.48 $1.38 $0.10 153,008.0 -4.17%
2025-05-20 $1.50 $1.40 $0.10 95,880.0 -1.37%
2025-05-19 $1.56 $1.46 $0.10 168,014.0 -5.19%
2025-05-16 $1.55 $1.44 $0.11 293,292.0 +6.21%
2025-05-15 $1.52 $1.35 $0.17 442,433.0 +6.62%
2025-05-14 $1.36 $1.32 $0.04 162,932.0 +3.82%
2025-05-13 $1.33 $1.28 $0.05 115,623.0 +0.77%
2025-05-12 $1.35 $1.27 $0.08 119,134.0 +4.84%
2025-05-09 $1.28 $1.24 $0.0387 162,122.0 -2.36%
2025-05-08 $1.30 $1.27 $0.03 46,864.0 +0.00%
2025-05-07 $1.31 $1.27 $0.04 61,864.0 -1.93%
2025-05-06 $1.32 $1.29 $0.025 144,134.0 -1.15%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.51 $1.41 $0.10 932,935.0 +3.45%
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

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%

Waterdrop Inc Adr 주식 (WDH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $1.25 $1.00 $0.25 2,700,821.0 -13.33%
2023-11 $1.30 $1.02 $0.28 1,072,626.0 +16.50%
2023-10 $1.20 $0.9824 $0.2176 1,575,146.0 -11.21%
2023-09 $1.61 $1.16 $0.455 3,816,720.0 -27.95%
2023-08 $1.86 $1.56 $0.30 12,970,189.0 -12.97%
2023-07 $2.20 $1.81 $0.39 19,376,097.0 -11.06%
2023-06 $2.58 $1.83 $0.75 22,097,802.0 -16.80%
2023-05 $2.96 $2.48 $0.485 8,705,390.0 -14.38%
2023-04 $3.20 $2.80 $0.3999 12,445,477.0 -2.34%
2023-03 $3.25 $2.73 $0.52 18,218,569.0 -0.33%
2023-02 $3.30 $2.78 $0.52 15,231,836.0 -4.76%
2023-01 $3.34 $2.76 $0.58 15,953,046.0 -5.41%
$335.58
price down icon 0.16%
insurance_diversified BNT
$57.89
price down icon 0.34%
$17.81
price up icon 1.37%
insurance_diversified AEG
$7.14
price down icon 0.97%
$94.75
price down icon 1.12%
자본화:     |  볼륨(24시간):