Waystar Holding Corp. (WAY)
NASDAQ: WAY · Real-Time Price · USD
37.91
-0.36 (-0.94%)
At close: Oct 7, 2025, 4:00 PM EDT
38.35
+0.44 (1.16%)
After-hours: Oct 7, 2025, 7:51 PM EDT
Waystar Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 38.19 | 38.75 | 37.83 | 37.91 | 37.91 | -0.94% | 1,570,259 |
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 |
Sep 18, 2025 | 38.62 | 39.17 | 38.34 | 38.58 | 38.58 | -0.03% | 4,106,719 |
Sep 17, 2025 | 38.17 | 39.50 | 37.98 | 38.59 | 38.59 | 0.89% | 4,560,224 |
Sep 16, 2025 | 38.25 | 38.60 | 37.98 | 38.25 | 38.25 | 0.63% | 3,861,857 |
Sep 15, 2025 | 37.49 | 38.26 | 37.49 | 38.01 | 38.01 | 1.74% | 3,986,169 |
Sep 12, 2025 | 38.11 | 38.24 | 37.34 | 37.36 | 37.36 | -2.58% | 3,282,091 |
Sep 11, 2025 | 38.99 | 39.23 | 38.19 | 38.35 | 38.35 | -5.31% | 9,673,660 |
Sep 10, 2025 | 40.90 | 40.98 | 40.07 | 40.50 | 40.50 | -0.95% | 2,225,430 |
Sep 9, 2025 | 40.86 | 41.47 | 39.80 | 40.89 | 40.89 | 0.07% | 2,553,343 |
Sep 8, 2025 | 38.43 | 40.89 | 38.42 | 40.86 | 40.86 | 9.63% | 5,155,648 |
Sep 5, 2025 | 38.18 | 38.18 | 36.99 | 37.27 | 37.27 | 0.11% | 918,530 |
Sep 4, 2025 | 37.33 | 37.77 | 36.94 | 37.23 | 37.23 | -0.61% | 837,637 |
Sep 3, 2025 | 36.95 | 37.63 | 36.95 | 37.46 | 37.46 | 1.13% | 1,237,787 |
Sep 2, 2025 | 37.75 | 38.19 | 37.01 | 37.04 | 37.04 | -2.22% | 1,388,364 |
Aug 29, 2025 | 38.04 | 38.29 | 37.35 | 37.88 | 37.88 | -1.04% | 2,251,944 |
Aug 28, 2025 | 37.22 | 38.43 | 37.22 | 38.28 | 38.28 | 2.99% | 2,307,327 |
Aug 27, 2025 | 37.25 | 37.46 | 36.99 | 37.17 | 37.17 | 0.03% | 1,506,183 |
Aug 26, 2025 | 35.90 | 37.29 | 35.74 | 37.16 | 37.16 | 3.51% | 2,643,099 |
Aug 25, 2025 | 36.32 | 36.40 | 35.69 | 35.90 | 35.90 | -0.94% | 1,281,700 |
Aug 22, 2025 | 35.91 | 36.50 | 35.73 | 36.24 | 36.24 | 1.37% | 1,496,639 |
Aug 21, 2025 | 35.07 | 36.36 | 35.00 | 35.75 | 35.75 | 1.88% | 1,932,231 |
Aug 20, 2025 | 35.61 | 35.61 | 34.76 | 35.09 | 35.09 | -1.52% | 1,518,049 |
Aug 19, 2025 | 36.28 | 36.43 | 35.39 | 35.63 | 35.63 | -1.79% | 957,041 |
Aug 18, 2025 | 36.06 | 36.48 | 35.93 | 36.28 | 36.28 | 0.55% | 946,168 |
Aug 15, 2025 | 35.88 | 36.17 | 35.50 | 36.08 | 36.08 | 1.58% | 1,408,964 |
Aug 14, 2025 | 35.28 | 36.02 | 34.90 | 35.52 | 35.52 | 0.48% | 1,268,987 |
Aug 13, 2025 | 34.65 | 35.50 | 34.36 | 35.35 | 35.35 | 2.23% | 1,586,887 |
Aug 12, 2025 | 34.66 | 34.90 | 34.45 | 34.58 | 34.58 | 0.29% | 1,464,712 |
Aug 11, 2025 | 34.54 | 34.91 | 34.24 | 34.48 | 34.48 | -0.32% | 1,282,220 |
Aug 8, 2025 | 33.91 | 34.62 | 33.50 | 34.59 | 34.59 | 2.01% | 1,572,037 |
Aug 7, 2025 | 34.18 | 34.33 | 33.42 | 33.91 | 33.91 | -0.24% | 1,265,931 |
Aug 6, 2025 | 34.70 | 34.85 | 33.82 | 33.99 | 33.99 | -2.41% | 2,503,113 |
Aug 5, 2025 | 34.97 | 35.72 | 34.61 | 34.83 | 34.83 | 0.52% | 1,623,625 |
Aug 4, 2025 | 35.65 | 36.17 | 34.60 | 34.65 | 34.65 | -2.64% | 1,949,432 |
Aug 1, 2025 | 36.86 | 36.86 | 35.38 | 35.59 | 35.59 | -3.76% | 2,075,902 |
Jul 31, 2025 | 34.64 | 38.26 | 34.00 | 36.98 | 36.98 | 3.76% | 4,431,775 |
Jul 30, 2025 | 35.70 | 36.53 | 35.54 | 35.64 | 35.64 | -0.14% | 2,140,448 |
Jul 29, 2025 | 36.21 | 37.08 | 35.67 | 35.69 | 35.69 | -1.11% | 1,531,688 |