Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.51	41.26	39.54	41.16	41.16	2.67%	1,951,594
Jun 5, 2025	40.40	40.77	39.84	40.09	40.09	1.21%	2,213,061
Jun 4, 2025	39.76	40.90	39.51	39.61	39.61	-0.43%	1,240,806
Jun 3, 2025	39.31	40.15	39.25	39.78	39.78	0.03%	857,636
Jun 2, 2025	40.00	40.70	38.96	39.77	39.77	-0.53%	1,603,214
May 30, 2025	38.51	40.06	38.26	39.98	39.98	3.68%	2,201,108
May 29, 2025	38.59	39.03	38.21	38.56	38.56	0.39%	1,247,205
May 28, 2025	38.93	38.93	38.31	38.41	38.41	-1.76%	1,111,666
May 27, 2025	39.22	39.50	38.68	39.10	39.10	1.24%	1,469,206
May 23, 2025	37.82	38.63	37.24	38.62	38.62	1.10%	1,806,221
May 22, 2025	39.21	39.21	38.10	38.20	38.20	-2.80%	1,492,809
May 21, 2025	39.37	39.57	38.49	39.30	39.30	-0.88%	1,719,701
May 20, 2025	39.31	39.72	39.22	39.65	39.65	0.20%	1,584,095
May 19, 2025	38.75	39.70	38.50	39.57	39.57	0.58%	3,466,562
May 16, 2025	38.89	39.77	38.26	39.34	39.34	0.23%	3,356,901
May 15, 2025	39.94	40.33	38.76	39.25	39.25	-0.63%	6,706,149
May 14, 2025	38.96	39.60	37.52	39.50	39.50	1.00%	2,177,011
May 13, 2025	38.74	39.73	37.70	39.11	39.11	-2.95%	1,824,558
May 12, 2025	41.62	42.55	39.62	40.30	40.30	0.72%	1,772,424
May 9, 2025	40.62	40.79	39.96	40.01	40.01	-1.19%	1,379,912
May 8, 2025	41.96	42.00	40.48	40.49	40.49	-1.32%	1,173,858
May 7, 2025	40.57	41.07	40.09	41.03	41.03	1.58%	1,105,943
May 6, 2025	40.57	41.31	40.23	40.39	40.39	-1.43%	1,226,675
May 5, 2025	40.79	41.50	40.15	40.98	40.98	0.73%	1,476,929
May 2, 2025	40.04	41.08	39.25	40.68	40.68	3.09%	2,200,510
May 1, 2025	38.26	39.90	35.94	39.46	39.46	6.16%	3,463,433
Apr 30, 2025	36.32	37.29	36.14	37.17	37.17	0.38%	1,857,935
Apr 29, 2025	36.60	37.16	35.53	37.03	37.03	1.06%	1,568,280
Apr 28, 2025	37.58	37.89	36.17	36.64	36.64	-1.03%	1,269,198
Apr 25, 2025	37.02	37.37	36.64	37.02	37.02	-0.70%	938,072
Apr 24, 2025	36.75	37.76	36.67	37.28	37.28	1.30%	1,105,511
Apr 23, 2025	36.64	37.60	36.34	36.80	36.80	3.81%	1,795,317
Apr 22, 2025	35.73	36.53	34.79	35.45	35.45	0.68%	1,021,475
Apr 21, 2025	36.19	36.42	34.49	35.21	35.21	-3.40%	865,395
Apr 17, 2025	36.68	36.86	36.23	36.45	36.45	-0.71%	1,199,646
Apr 16, 2025	36.86	37.10	36.09	36.71	36.71	-0.60%	1,320,338
Apr 15, 2025	36.99	37.29	36.41	36.93	36.93	0.96%	1,023,360
Apr 14, 2025	37.56	37.89	36.38	36.58	36.58	-1.85%	1,088,319
Apr 11, 2025	36.39	37.49	35.87	37.27	37.27	2.87%	1,275,625
Apr 10, 2025	36.67	37.19	35.46	36.23	36.23	-3.44%	1,198,581
Apr 9, 2025	35.07	38.45	34.65	37.52	37.52	6.35%	2,029,523
Apr 8, 2025	36.93	37.35	34.70	35.28	35.28	-1.34%	1,533,381
Apr 7, 2025	33.27	36.46	32.71	35.76	35.76	2.38%	1,779,243
Apr 4, 2025	35.56	36.68	34.26	34.93	34.93	-5.53%	1,741,049
Apr 3, 2025	36.00	37.14	35.72	36.98	36.98	-0.95%	1,640,387
Apr 2, 2025	36.57	37.58	36.28	37.33	37.33	1.06%	1,515,828
Apr 1, 2025	36.94	37.42	36.59	36.94	36.94	-1.12%	3,090,732
Mar 31, 2025	36.72	37.91	35.86	37.36	37.36	-1.24%	2,306,758
Mar 28, 2025	38.50	38.50	37.48	37.83	37.83	-1.84%	2,281,478
Mar 27, 2025	37.63	38.86	36.83	38.54	38.54	2.28%	1,749,143