Daily trading records

Waterdrop Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Waterdrop.

The verified trading-day record runs from July 9, 2026 through October 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Waterdrop email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Waterdrop's price trend and period performance.

The chart connects verified session closes from July 8, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.49%

From the September 24, 2026 close of $1.02 to $1.015 on October 1, 2026.

20-session performance

+4.27%

From the September 2, 2026 close of $0.9734 to $1.015 on October 1, 2026.

60-session performance

-14.71%

From the July 8, 2026 close of $1.19 to $1.015 on October 1, 2026.

Waterdrop Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.02$1.03$1.01$1.015120,158-$0.005 (-0.49%)
$1.02$1.03$1.01$1.02534,173-$0.01 (-0.97%)
$1.03$1.03$1.00$1.03763,482$0.00 (0.00%)
$1.04$1.05$1.025$1.03148,697-$0.01 (-0.96%)
$1.03$1.0595$1.02$1.04380,082+$0.02 (+1.96%)
$1.05$1.07$1.02$1.02225,070-$0.03 (-2.86%)
$1.05$1.0994$1.05$1.05878,422$0.00 (0.00%)
$1.06$1.0699$1.05$1.05245,061-$0.01 (-0.94%)
$1.02$1.065$1.00$1.06910,957+$0.05 (+4.95%)
$1.01$1.03$1.01$1.011,018,798-$0.01 (-0.98%)
$1.04$1.05$1.015$1.02617,083-$0.01 (-0.97%)
$1.04$1.06$1.02$1.03542,089-$0.01 (-0.96%)
$1.02$1.055$1.0101$1.04572,971$0.00 (0.00%)
$1.02$1.05$1.02$1.04790,377+$0.02 (+1.96%)
$1.01$1.04$1.01$1.02684,552-$0.01 (-0.97%)
$1.03$1.04$1.01$1.03921,995+$0.01 (+0.98%)
$1.06$1.06$1.015$1.02995,598-$0.05 (-4.67%)
$1.125$1.149$1.02$1.0710,317,342+$0.05 (+4.90%)
$1.00$1.105$1.00$1.021,679,279+$0.0201 (+2.01%)
$0.99$1.01$0.9802$0.9999202,812+$0.0265 (+2.72%)
$0.9744$0.9853$0.9731$0.9734172,703-$0.0025 (-0.26%)
$0.9903$0.9903$0.9737$0.9759209,389-$0.0091 (-0.92%)
$0.9899$0.9997$0.983$0.985175,272-$0.0075 (-0.76%)
$0.9945$0.9998$0.9915$0.9925138,757-$0.0021 (-0.21%)
$0.991$1.00$0.99$0.9946196,939+$0.0001 (+0.01%)
$1.00$1.00$0.9945$0.9945205,284+$0.0005 (+0.05%)
$0.995$0.9999$0.993$0.994154,976+$0.002 (+0.20%)
$0.9998$1.00$0.992$0.992161,768-$0.008 (-0.80%)
$1.00$1.01$0.997$1.0098,785$0.00 (0.00%)
$0.9961$1.005$0.9961$1.00368,927$0.00 (0.00%)
$1.00$1.01$0.9981$1.00177,345+$0.0001 (+0.01%)
$1.00$1.00$0.999$0.999979,056-$0.0001 (-0.01%)
$1.00$1.01$0.9986$1.00353,396$0.00 (0.00%)
$1.00$1.00$0.9957$1.00123,988$0.00 (0.00%)
$1.00$1.015$0.998$1.00312,155$0.00 (0.00%)
$1.00$1.00$0.9986$1.0094,605$0.00 (0.00%)
$0.9984$1.00$0.9972$1.0060,421$0.00 (0.00%)
$1.00$1.00$0.9975$1.00134,411$0.00 (0.00%)
$1.00$1.00$0.995$1.00190,771$0.00 (0.00%)
$1.00$1.01$0.999$1.00215,082$0.00 (0.00%)
$1.07$1.09$0.96$1.00962,811-$0.08 (-7.41%)
$1.11$1.14$1.08$1.08307,093-$0.01 (-0.92%)
$1.13$1.13$1.09$1.09143,726-$0.03 (-2.68%)
$1.12$1.17$1.1012$1.1289,138-$0.02 (-1.75%)
$1.17$1.17$1.125$1.14157,120-$0.01 (-0.87%)
$1.16$1.165$1.14$1.1558,677$0.00 (0.00%)
$1.13$1.16$1.12$1.1559,763$0.00 (0.00%)
$1.14$1.16$1.13$1.1573,433+$0.03 (+2.68%)
$1.14$1.145$1.115$1.12155,066-$0.03 (-2.61%)
$1.19$1.21$1.13$1.15207,988-$0.04 (-3.36%)
$1.19$1.20$1.18$1.19150,984$0.00 (0.00%)
$1.17$1.2169$1.17$1.1991,052$0.00 (0.00%)
$1.19$1.21$1.18$1.19243,366+$0.01 (+0.85%)
$1.15$1.19$1.15$1.18114,871$0.00 (0.00%)
$1.17$1.21$1.1692$1.1864,045+$0.02 (+1.72%)
$1.14$1.21$1.14$1.16101,389+$0.01 (+0.87%)
$1.16$1.17$1.14$1.1574,985$0.00 (0.00%)
$1.15$1.17$1.12$1.15134,206-$0.01 (-0.86%)
$1.17$1.20$1.16$1.1679,263-$0.02 (-1.69%)
$1.21$1.21$1.15$1.18193,452-$0.01 (-0.84%)

Verified data

Trading days shown
60
Coverage start
July 9, 2026
Coverage end
October 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Waterdrop company profile.Review Waterdrop valuation and profitability metrics.Review Waterdrop analyst price targets.

Read the frequently asked questions.

What is Waterdrop's latest verified closing price?

Waterdrop closed at $1.015 on October 1, 2026.

What period does Waterdrop's price history cover?

The page shows 60 verified sessions from July 9, 2026 through October 1, 2026.

What data is included in Waterdrop's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Waterdrop's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Waterdrop's daily prices?

Daily aggregate prices are provided by Polygon.