Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	37.26	37.51	36.82	36.91	36.91	-0.35%	587,510
Nov 26, 2025	37.02	37.43	36.77	37.04	37.04	0.16%	1,575,826
Nov 25, 2025	36.62	37.15	34.10	36.98	36.98	1.40%	1,450,838
Nov 24, 2025	36.14	36.80	35.85	36.47	36.47	2.04%	1,701,519
Nov 21, 2025	34.45	36.03	34.38	35.74	35.74	2.73%	1,985,301
Nov 20, 2025	35.19	35.82	34.76	34.79	34.79	-0.03%	1,712,511
Nov 19, 2025	34.87	35.15	34.50	34.80	34.80	-0.20%	969,503
Nov 18, 2025	34.18	34.98	33.86	34.87	34.87	1.69%	1,336,317
Nov 17, 2025	35.48	35.65	34.19	34.29	34.29	-2.92%	1,318,545
Nov 14, 2025	35.50	35.89	35.23	35.32	35.32	-1.20%	1,421,671
Nov 13, 2025	36.69	37.00	35.69	35.75	35.75	-3.12%	1,869,739
Nov 12, 2025	36.09	37.04	35.90	36.90	36.90	2.41%	1,780,504
Nov 11, 2025	36.39	36.60	35.71	36.03	36.03	-0.22%	1,692,075
Nov 10, 2025	36.26	36.50	35.61	36.11	36.11	-0.30%	1,401,990
Nov 7, 2025	35.50	36.28	35.35	36.22	36.22	1.17%	1,965,454
Nov 6, 2025	36.53	36.74	35.77	35.80	35.80	-2.59%	1,436,606
Nov 5, 2025	37.32	37.34	36.18	36.75	36.75	-1.97%	2,448,545
Nov 4, 2025	37.00	37.71	36.73	37.49	37.49	1.24%	2,088,111
Nov 3, 2025	36.36	37.24	36.20	37.03	37.03	3.29%	2,567,616
Oct 31, 2025	37.32	38.10	35.78	35.85	35.85	-3.26%	4,295,723
Oct 30, 2025	38.72	39.40	36.93	37.06	37.06	-6.46%	4,989,554
Oct 29, 2025	39.42	40.35	39.04	39.62	39.62	0.33%	3,392,644
Oct 28, 2025	39.50	39.96	38.99	39.49	39.49	0.41%	2,423,352
Oct 27, 2025	39.50	39.92	39.16	39.33	39.33	0.92%	2,977,413
Oct 24, 2025	38.50	39.33	38.34	38.97	38.97	2.47%	2,696,804
Oct 23, 2025	37.43	38.07	37.28	38.03	38.03	0.90%	2,121,455
Oct 22, 2025	37.59	37.91	36.91	37.69	37.69	0.45%	1,810,205
Oct 21, 2025	36.96	37.61	36.73	37.52	37.52	1.52%	1,565,977
Oct 20, 2025	37.53	37.86	36.46	36.96	36.96	-0.05%	2,057,085
Oct 17, 2025	36.50	37.12	36.31	36.98	36.98	0.46%	1,954,533
Oct 16, 2025	36.70	37.45	36.29	36.81	36.81	0.22%	2,851,330
Oct 15, 2025	37.49	38.00	36.33	36.73	36.73	0.30%	1,948,743
Oct 14, 2025	35.82	36.70	35.75	36.62	36.62	1.26%	1,723,973
Oct 13, 2025	35.83	36.38	35.36	36.17	36.17	1.30%	1,588,288
Oct 10, 2025	37.38	37.59	35.65	35.70	35.70	-4.62%	2,959,002
Oct 9, 2025	39.00	39.36	37.41	37.43	37.43	-2.93%	1,616,681
Oct 8, 2025	37.92	38.84	37.83	38.56	38.56	1.71%	1,805,232
Oct 7, 2025	38.19	38.75	37.83	37.91	37.91	-0.94%	1,570,279
Oct 6, 2025	38.86	38.91	38.03	38.27	38.27	-0.96%	2,107,995
Oct 3, 2025	38.07	39.12	38.03	38.64	38.64	1.13%	2,709,435
Oct 2, 2025	37.12	38.49	37.05	38.21	38.21	2.85%	2,247,639
Oct 1, 2025	37.39	37.66	36.11	37.15	37.15	-2.03%	3,550,268
Sep 30, 2025	37.46	38.01	37.14	37.92	37.92	1.15%	2,782,790
Sep 29, 2025	37.75	38.40	37.38	37.49	37.49	-0.19%	1,937,013
Sep 26, 2025	36.96	37.79	36.96	37.56	37.56	1.27%	7,083,221
Sep 25, 2025	36.84	37.18	36.62	37.09	37.09	0.13%	2,927,375
Sep 24, 2025	37.61	37.92	36.71	37.04	37.04	-1.93%	2,004,597
Sep 23, 2025	37.55	38.49	37.47	37.77	37.77	0.19%	2,003,736
Sep 22, 2025	37.56	38.21	37.24	37.70	37.70	-0.26%	2,718,880
Sep 19, 2025	38.60	38.81	37.56	37.80	37.80	-2.02%	23,165,252