Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	28.44	28.83	28.27	28.52	28.52	-0.18%	493,961
Oct 30, 2024	28.09	29.41	27.97	28.57	28.57	1.64%	1,204,899
Oct 29, 2024	27.75	28.20	27.74	28.11	28.11	0.75%	739,800
Oct 28, 2024	27.76	28.22	27.72	27.90	27.90	1.01%	387,618
Oct 25, 2024	27.29	27.87	27.18	27.62	27.62	1.69%	424,633
Oct 24, 2024	27.53	27.55	27.05	27.16	27.16	-1.27%	464,423
Oct 23, 2024	27.55	27.69	27.31	27.51	27.51	-0.76%	439,600
Oct 22, 2024	27.33	27.75	26.95	27.72	27.72	1.09%	624,327
Oct 21, 2024	27.93	28.04	27.33	27.42	27.42	-1.61%	422,300
Oct 18, 2024	27.73	28.05	27.69	27.87	27.87	1.01%	513,813
Oct 17, 2024	27.93	28.20	27.23	27.59	27.59	-0.58%	543,100
Oct 16, 2024	27.82	27.82	27.37	27.75	27.75	0.62%	816,811
Oct 15, 2024	27.71	27.93	27.46	27.58	27.58	-0.58%	625,632
Oct 14, 2024	28.20	28.20	27.67	27.74	27.74	-0.50%	397,300
Oct 11, 2024	28.05	28.44	27.87	27.88	27.88	-	551,900
Oct 10, 2024	27.77	28.08	27.48	27.88	27.88	-0.18%	444,200
Oct 9, 2024	27.36	28.10	27.17	27.93	27.93	1.93%	661,145
Oct 8, 2024	28.08	28.08	27.40	27.40	27.40	-0.69%	462,700
Oct 7, 2024	26.87	27.59	26.85	27.59	27.59	2.07%	286,636
Oct 4, 2024	27.00	27.10	26.85	27.03	27.03	0.86%	257,409
Oct 3, 2024	26.97	27.46	26.59	26.80	26.80	-0.59%	303,100
Oct 2, 2024	26.78	27.17	26.56	26.96	26.96	-0.26%	547,906
Oct 1, 2024	27.85	27.95	27.00	27.03	27.03	-3.08%	1,088,900
Sep 30, 2024	27.75	28.16	27.64	27.89	27.89	0.40%	930,523
Sep 27, 2024	28.07	28.55	27.76	27.78	27.78	-0.54%	792,800
Sep 26, 2024	27.49	27.99	27.42	27.93	27.93	2.35%	827,207
Sep 25, 2024	27.16	27.50	26.79	27.29	27.29	0.78%	734,831
Sep 24, 2024	27.33	27.42	26.75	27.08	27.08	-0.91%	872,200
Sep 23, 2024	27.38	27.83	27.26	27.33	27.33	-	520,850
Sep 20, 2024	26.87	27.44	26.26	27.33	27.33	1.18%	9,622,300
Sep 19, 2024	27.25	27.50	26.60	27.01	27.01	0.60%	745,900
Sep 18, 2024	26.86	27.37	26.72	26.85	26.85	-0.33%	822,200
Sep 17, 2024	27.33	27.85	26.92	26.94	26.94	-1.25%	762,200
Sep 16, 2024	26.83	27.44	26.63	27.28	27.28	1.68%	840,200
Sep 13, 2024	26.49	26.98	26.49	26.83	26.83	1.67%	511,900
Sep 12, 2024	26.34	26.55	26.15	26.39	26.39	-0.08%	431,927
Sep 11, 2024	26.35	26.49	25.76	26.41	26.41	0.30%	555,700
Sep 10, 2024	26.75	27.25	26.18	26.33	26.33	-1.79%	453,906
Sep 9, 2024	27.56	28.57	26.81	26.81	26.81	-1.94%	714,991
Sep 6, 2024	26.87	27.43	26.75	27.34	27.34	1.75%	513,300
Sep 5, 2024	26.88	26.98	26.50	26.87	26.87	1.21%	341,500
Sep 4, 2024	26.44	27.10	26.44	26.55	26.55	0.11%	188,700
Sep 3, 2024	27.00	27.30	26.49	26.52	26.52	-2.57%	302,718
Aug 30, 2024	26.71	27.23	26.59	27.22	27.22	2.06%	346,300
Aug 29, 2024	26.80	27.39	26.59	26.67	26.67	-	244,145
Aug 28, 2024	26.28	26.89	26.20	26.67	26.67	0.95%	340,733
Aug 27, 2024	26.20	26.93	26.20	26.42	26.42	-0.15%	422,800
Aug 26, 2024	26.76	26.94	26.27	26.46	26.46	0.27%	568,113
Aug 23, 2024	26.49	26.66	26.26	26.39	26.39	0.53%	454,909
Aug 22, 2024	26.20	26.50	26.18	26.25	26.25	0.19%	212,900
Aug 21, 2024	26.70	26.92	26.20	26.20	26.20	-1.39%	265,200
Aug 20, 2024	26.56	27.07	26.39	26.57	26.57	-0.34%	389,200
Aug 19, 2024	25.80	26.74	25.65	26.66	26.66	3.45%	615,814
Aug 16, 2024	24.94	25.82	24.94	25.77	25.77	2.67%	462,200
Aug 15, 2024	24.88	25.19	24.57	25.10	25.10	1.66%	682,532
Aug 14, 2024	24.93	25.17	24.53	24.69	24.69	-0.84%	317,726
Aug 13, 2024	24.67	25.63	24.67	24.90	24.90	1.88%	347,898
Aug 12, 2024	24.64	24.71	24.09	24.44	24.44	-0.20%	387,040
Aug 9, 2024	24.15	24.53	23.64	24.49	24.49	2.73%	549,200
Aug 8, 2024	22.01	24.29	22.01	23.84	23.84	10.47%	1,529,400
Aug 7, 2024	22.07	22.43	21.49	21.58	21.58	-1.42%	698,618
Aug 6, 2024	21.89	22.23	21.65	21.89	21.89	1.44%	324,604
Aug 5, 2024	22.00	22.35	20.74	21.58	21.58	-4.81%	841,243
Aug 2, 2024	23.28	23.28	22.28	22.67	22.67	-1.22%	319,701
Aug 1, 2024	23.03	23.11	22.63	22.95	22.95	-0.22%	494,200
Jul 31, 2024	23.50	23.50	22.89	23.00	23.00	-1.37%	255,719
Jul 30, 2024	23.19	23.65	22.97	23.32	23.32	1.26%	263,200
Jul 29, 2024	23.41	23.96	22.98	23.03	23.03	-1.87%	199,856
Jul 26, 2024	22.60	23.74	22.25	23.47	23.47	1.51%	270,800
Jul 25, 2024	23.24	24.12	23.12	23.12	23.12	-0.17%	610,034
Jul 24, 2024	23.90	23.99	22.97	23.16	23.16	-2.65%	387,141
Jul 23, 2024	22.76	23.88	22.59	23.79	23.79	3.52%	1,008,058
Jul 22, 2024	22.62	22.99	22.24	22.98	22.98	1.86%	496,415
Jul 19, 2024	22.67	22.79	22.32	22.56	22.56	0.71%	368,600
Jul 18, 2024	22.46	22.99	22.25	22.40	22.40	-	305,657
Jul 17, 2024	22.50	22.52	22.12	22.40	22.40	-0.13%	758,257
Jul 16, 2024	21.40	22.57	21.18	22.43	22.43	4.91%	1,316,334
Jul 15, 2024	21.05	21.69	21.00	21.38	21.38	1.62%	383,573
Jul 12, 2024	21.45	21.54	21.04	21.04	21.04	-2.00%	395,192
Jul 11, 2024	20.89	21.53	20.83	21.47	21.47	2.87%	458,142
Jul 10, 2024	20.65	21.03	20.26	20.87	20.87	0.97%	655,540
Jul 9, 2024	21.22	21.22	20.62	20.67	20.67	-2.59%	1,997,984
Jul 8, 2024	21.59	21.86	20.91	21.22	21.22	-1.39%	1,062,705
Jul 5, 2024	21.63	21.72	21.49	21.52	21.52	0.09%	1,316,233
Jul 3, 2024	21.84	21.84	21.48	21.50	21.50	-0.05%	560,170
Jul 2, 2024	21.81	21.97	21.50	21.51	21.51	-	1,585,800
Jul 1, 2024	21.62	21.79	21.42	21.51	21.51	0.05%	2,177,070
Jun 28, 2024	21.50	21.74	21.45	21.50	21.50	0.28%	1,655,192
Jun 27, 2024	21.57	21.58	21.25	21.44	21.44	-0.51%	1,482,864
Jun 26, 2024	21.50	21.64	21.49	21.55	21.55	0.14%	673,383
Jun 25, 2024	21.75	21.75	21.49	21.52	21.52	-1.15%	722,942
Jun 24, 2024	21.71	21.80	21.50	21.77	21.77	0.46%	704,484
Jun 21, 2024	21.67	21.90	21.49	21.67	21.67	0.32%	458,709
Jun 20, 2024	20.89	21.77	20.74	21.60	21.60	2.86%	1,149,026
Jun 18, 2024	21.46	21.69	20.74	21.00	21.00	-2.87%	640,395
Jun 17, 2024	21.88	22.04	21.45	21.62	21.62	-1.73%	541,214
Jun 14, 2024	21.80	22.38	21.56	22.00	22.00	-0.68%	1,881,624
Jun 13, 2024	22.00	22.99	21.13	22.15	22.15	2.07%	4,505,059
Jun 12, 2024	22.81	23.09	21.51	21.70	21.70	-4.49%	1,704,839
Jun 11, 2024	22.22	23.00	21.59	22.72	22.72	2.81%	2,256,678