Waterdrop Inc (717)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.1399999 | 1.1399999 | 1.12 | 1492 | 1.13486138 | DE |
| 4 | -0.0600001 | -5.00000833333 | 1.2 | 1.28 | 1.1 | 3262 | 1.15167595 | DE |
| 12 | 0.0699999 | 6.54204672897 | 1.07 | 1.28 | 0.995 | 3599 | 1.13615973 | DE |
| 26 | 0.0899999 | 8.57141904762 | 1.05 | 1.28 | 0.895 | 2806 | 1.13169847 | DE |
| 52 | 0.1999999 | 21.2765851064 | 0.94 | 1.34 | 0.895 | 2016 | 1.13181624 | DE |
| 156 | -0.02 | -1.72413807967 | 1.1599999 | 1.34 | 0.895 | 1685 | 1.12940447 | DE |
| 260 | -0.02 | -1.72413807967 | 1.1599999 | 1.34 | 0.895 | 1685 | 1.12940447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 250 |
| 1737667620 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 300 |
| 1737581220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1737494820 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1299999 | 2000 |
| 1737408420 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737149220 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.1399999 | 1.1399999 | 2176 |
| 1737062820 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 751 |
| 1736976420 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.1 | 4400 |
| 1736890020 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 2000 |
| 1736803620 | 1.12 | -0.05 | -4.27 | 1.12 | 1.12 | 1.12 | 3000 |
| 1736544420 | 1.17 | 0 | 0.00 | 1.28 | 1.28 | 1.17 | 5364 |
| 1736458020 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1736371620 | 1.17 | 0.02 | 1.74 | 1.19 | 1.19 | 1.17 | 3236 |
| 1736285220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1736198820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1735939620 | 1.1499999 | -0.04 | -3.36 | 1.1499999 | 1.1499999 | 1.1399999 | 4505 |
| 1735853220 | 1.19 | 0.04 | 3.48 | 1.24 | 1.25 | 1.1499999 | 7435 |
| 1735594020 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1735334820 | 1.1499999 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1499999 | 3974 |
| 1734989220 | 1.2 | 0.05 | 4.35 | 1.1499999 | 1.22 | 1.1299999 | 9650 |
| 1734730020 | 1.1499999 | 0.04 | 3.60 | 1.05 | 1.17 | 1.05 | 24390 |
| 1734643620 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1734557220 | 1.11 | 0.02 | 1.83 | 1.1 | 1.11 | 1.1 | 1100 |
| 1734470820 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.09 | 1000 |
| 1734384420 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1734125220 | 1.08 | -0.06 | -5.26 | 1.08 | 1.08 | 1.08 | 500 |
| 1734038820 | 1.1399999 | 0.06 | 5.56 | 1.1399999 | 1.1399999 | 1.1399999 | 1107 |
| 1733952420 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1733866020 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1733779620 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1733520420 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1733434020 | 1.08 | -0.05 | -4.42 | 1.08 | 1.08 | 1.08 | 1250 |
| 1733347620 | 1.1299999 | 0.04 | 3.67 | 1.1299999 | 1.1299999 | 1.1299999 | 462 |
| 1733261220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1733174820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1732915620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1732829220 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 2000 |
| 1732742820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732656420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732570020 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732310820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732224420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732138020 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732051620 | 1.1 | -0.04 | -3.51 | 1.09 | 1.1 | 1.09 | 2040 |
| 1731965220 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.1399999 | 1.1399999 | 3000 |
| 1731705960 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731619560 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731533160 | 1.1 | 0.11 | 10.55 | 1.1 | 1.1 | 1.1 | 1784 |
| 1731446760 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1731360360 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1731101160 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1731014760 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1730928360 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1730841960 | 0.995 | -0.075 | -7.01 | 0.995 | 0.995 | 0.995 | 7000 |
| 1730755560 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 750 |
| 1730496360 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 2000 |
| 1730409960 | 1.07 | 0.06 | 5.94 | 1.07 | 1.07 | 1.07 | 2000 |
| 1730319960 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1730233560 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1730147160 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729887960 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
