Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	32.66	33.00	32.37	32.84	32.84	-0.21%	1,625,187
Dec 22, 2025	32.84	33.05	32.53	32.91	32.91	0.21%	1,758,474
Dec 19, 2025	32.39	33.01	32.16	32.84	32.84	0.80%	3,241,757
Dec 18, 2025	32.27	33.34	32.27	32.58	32.58	0.96%	1,192,007
Dec 17, 2025	32.95	33.24	32.10	32.27	32.27	-1.91%	1,904,692
Dec 16, 2025	32.31	33.16	32.17	32.90	32.90	1.04%	1,945,084
Dec 15, 2025	33.46	33.46	32.41	32.56	32.56	-0.28%	2,090,315
Dec 12, 2025	32.50	32.74	32.15	32.65	32.65	0.59%	2,423,789
Dec 11, 2025	30.42	32.56	30.10	32.46	32.46	6.78%	5,801,849
Dec 10, 2025	30.41	30.69	29.40	30.40	30.40	-0.10%	4,892,254
Dec 9, 2025	33.26	33.37	30.37	30.43	30.43	-8.37%	7,166,818
Dec 8, 2025	34.18	34.29	33.14	33.21	33.21	-3.32%	2,299,359
Dec 5, 2025	35.43	35.56	34.12	34.35	34.35	-2.97%	2,235,822
Dec 4, 2025	35.43	35.64	34.88	35.40	35.40	0.54%	1,414,748
Dec 3, 2025	35.02	35.55	34.69	35.21	35.21	0.69%	1,999,810
Dec 2, 2025	36.56	36.56	34.48	34.97	34.97	-3.77%	2,754,050
Dec 1, 2025	36.54	36.85	36.24	36.34	36.34	-1.54%	1,174,322
Nov 28, 2025	37.26	37.51	36.82	36.91	36.91	-0.35%	589,076
Nov 26, 2025	37.02	37.43	36.77	37.04	37.04	0.16%	1,575,831
Nov 25, 2025	36.62	37.15	34.10	36.98	36.98	1.40%	1,456,749
Nov 24, 2025	36.14	36.80	35.85	36.47	36.47	2.04%	1,707,662
Nov 21, 2025	34.45	36.03	34.38	35.74	35.74	2.73%	1,985,684
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