Stockscreener 앱 받기
2.94%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $1.78 | $1.73 | $0.05 | 208,865.0 | +2.94% |
| 2025-12-09 | $1.75 | $1.66 | $0.0892 | 216,911.0 | -0.58% |
| 2025-12-08 | $1.83 | $1.68 | $0.1537 | 572,304.0 | -5.00% |
| 2025-12-05 | $1.86 | $1.78 | $0.08 | 293,976.0 | -1.10% |
| 2025-12-04 | $1.92 | $1.81 | $0.11 | 296,136.0 | -3.70% |
| 2025-12-03 | $2.03 | $1.77 | $0.26 | 2,248,815.0 | +1.07% |
| 2025-12-02 | $1.89 | $1.82 | $0.07 | 463,899.0 | +1.08% |
| 2025-12-01 | $1.90 | $1.81 | $0.08 | 439,580.0 | +2.78% |
| 2025-11-28 | $1.84 | $1.79 | $0.05 | 179,329.0 | +2.27% |
| 2025-11-26 | $1.77 | $1.73 | $0.04 | 168,667.0 | +3.53% |
| 2025-11-25 | $1.81 | $1.70 | $0.11 | 189,992.0 | -6.59% |
| 2025-11-24 | $1.84 | $1.65 | $0.19 | 562,191.0 | +10.30% |
| 2025-11-21 | $1.66 | $1.57 | $0.09 | 116,152.0 | +4.43% |
| 2025-11-20 | $1.67 | $1.58 | $0.09 | 134,955.0 | -3.07% |
| 2025-11-19 | $1.69 | $1.62 | $0.07 | 229,166.0 | -1.81% |
| 2025-11-18 | $1.66 | $1.64 | $0.025 | 47,111.0 | +0.00% |
| 2025-11-17 | $1.68 | $1.61 | $0.07 | 244,783.0 | +4.40% |
| 2025-11-14 | $1.64 | $1.59 | $0.05 | 167,185.0 | -0.63% |
| 2025-11-13 | $1.67 | $1.60 | $0.065 | 211,923.0 | -1.84% |
| 2025-11-12 | $1.71 | $1.61 | $0.10 | 247,297.0 | -2.98% |
| 2025-11-11 | $1.69 | $1.65 | $0.04 | 130,289.0 | +1.20% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.03 | $1.66 | $0.3692 | 4,949,351.0 | -2.78% |
| 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% |
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2023
| 월 | 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% |
1.07%
3.21%
자본화:
|
볼륨(24시간):