Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	40.29	41.28	40.29	41.06	41.06	1.94%	778,577
Feb 3, 2025	37.90	40.40	37.03	40.28	40.28	0.22%	1,341,832
Jan 31, 2025	41.60	41.66	40.14	40.19	40.19	-3.25%	864,527
Jan 30, 2025	40.92	41.74	40.63	41.54	41.54	2.09%	1,421,441
Jan 29, 2025	40.65	41.19	40.03	40.69	40.69	-0.05%	935,738
Jan 28, 2025	38.67	40.72	38.17	40.71	40.71	5.58%	1,562,534
Jan 27, 2025	37.78	39.73	37.60	38.56	38.56	-1.25%	1,626,708
Jan 24, 2025	38.02	40.20	37.85	39.05	39.05	3.12%	2,624,654
Jan 23, 2025	38.09	38.20	37.50	37.87	37.87	-0.79%	917,211
Jan 22, 2025	38.25	38.84	37.71	38.17	38.17	0.21%	1,208,329
Jan 21, 2025	37.82	38.44	37.57	38.09	38.09	1.65%	1,018,945
Jan 17, 2025	37.64	37.64	36.86	37.47	37.47	0.29%	919,635
Jan 16, 2025	37.69	37.75	37.03	37.36	37.36	-0.88%	947,417
Jan 15, 2025	37.81	38.00	37.21	37.69	37.69	0.88%	1,368,535
Jan 14, 2025	37.70	38.34	36.61	37.36	37.36	1.11%	1,204,196
Jan 13, 2025	37.00	37.66	36.39	36.95	36.95	-1.44%	1,199,612
Jan 10, 2025	37.01	37.72	36.29	37.49	37.49	-0.05%	903,255
Jan 8, 2025	37.27	38.00	36.78	37.51	37.51	0.03%	816,344
Jan 7, 2025	37.50	37.72	37.01	37.50	37.50	-	880,626
Jan 6, 2025	37.23	37.59	36.62	37.50	37.50	1.41%	1,275,845
Jan 3, 2025	36.00	37.17	35.85	36.98	36.98	2.87%	893,440
Jan 2, 2025	36.79	37.11	35.26	35.95	35.95	-2.04%	1,167,222
Dec 31, 2024	37.71	37.78	36.61	36.70	36.70	-0.97%	734,876
Dec 30, 2024	37.44	37.60	36.58	37.06	37.06	-2.27%	977,111
Dec 27, 2024	37.88	38.26	37.29	37.92	37.92	-0.65%	1,140,546
Dec 26, 2024	37.59	38.35	37.51	38.17	38.17	1.09%	934,394
Dec 24, 2024	37.05	37.82	36.90	37.76	37.76	2.25%	527,118
Dec 23, 2024	36.93	36.96	36.15	36.93	36.93	0.30%	803,447
Dec 20, 2024	35.04	37.11	34.88	36.82	36.82	3.75%	2,643,046
Dec 19, 2024	34.72	35.89	34.71	35.49	35.49	2.28%	1,204,547
Dec 18, 2024	35.51	36.63	34.37	34.70	34.70	-2.23%	1,274,175
Dec 17, 2024	35.56	35.98	35.00	35.49	35.49	0.37%	2,845,800
Dec 16, 2024	34.10	35.42	33.87	35.36	35.36	3.79%	1,974,270
Dec 13, 2024	34.00	34.60	33.85	34.07	34.07	-0.35%	1,362,757
Dec 12, 2024	34.00	34.22	33.15	34.19	34.19	0.50%	1,405,953
Dec 11, 2024	32.90	34.12	32.65	34.02	34.02	3.77%	1,578,016
Dec 10, 2024	31.60	33.20	31.27	32.79	32.79	4.51%	1,417,139
Dec 9, 2024	31.41	31.92	30.75	31.37	31.37	1.46%	1,757,866
Dec 6, 2024	30.37	31.00	30.21	30.92	30.92	2.21%	1,188,515
Dec 5, 2024	29.84	30.28	29.78	30.25	30.25	1.27%	1,005,809
Dec 4, 2024	30.28	30.93	29.50	29.87	29.87	0.34%	1,050,110
Dec 3, 2024	30.88	31.24	29.50	29.77	29.77	-3.59%	1,825,582
Dec 2, 2024	30.84	31.12	30.40	30.88	30.88	-	1,428,928
Nov 29, 2024	30.80	31.08	30.62	30.88	30.88	0.95%	809,058
Nov 27, 2024	30.98	31.16	30.55	30.59	30.59	-0.91%	873,197
Nov 26, 2024	30.98	31.22	30.73	30.87	30.87	-0.29%	523,043
Nov 25, 2024	31.25	32.37	29.29	30.96	30.96	-0.93%	2,370,265
Nov 22, 2024	31.76	32.15	31.16	31.25	31.25	0.35%	2,474,997
Nov 21, 2024	30.90	31.25	30.42	31.14	31.14	0.71%	469,165
Nov 20, 2024	31.19	31.37	30.62	30.92	30.92	-0.99%	635,501
Nov 19, 2024	30.19	31.50	30.17	31.23	31.23	2.83%	1,089,952
Nov 18, 2024	30.48	30.93	30.25	30.37	30.37	0.23%	610,082
Nov 15, 2024	30.79	30.79	29.72	30.30	30.30	-1.24%	610,976
Nov 14, 2024	30.99	31.18	30.54	30.68	30.68	-0.44%	456,183
Nov 13, 2024	31.32	31.43	30.50	30.82	30.82	-0.47%	415,501
Nov 12, 2024	31.35	31.62	30.64	30.96	30.96	-1.24%	912,987
Nov 11, 2024	31.50	31.91	30.98	31.35	31.35	-0.85%	1,375,552
Nov 8, 2024	31.87	32.66	31.55	31.62	31.62	-0.22%	2,218,007
Nov 7, 2024	31.52	33.25	30.45	31.69	31.69	7.66%	4,628,594
Nov 6, 2024	29.52	30.22	29.07	29.44	29.44	1.47%	1,191,266
Nov 5, 2024	28.56	29.23	28.56	29.01	29.01	1.26%	522,123
Nov 4, 2024	28.89	29.16	28.55	28.65	28.65	-0.42%	898,312
Nov 1, 2024	28.56	29.23	28.56	28.77	28.77	0.84%	659,377
Oct 31, 2024	28.44	28.83	28.27	28.53	28.53	-0.14%	503,272
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%	739,764
Oct 28, 2024	27.76	28.22	27.72	27.90	27.90	1.03%	387,618
Oct 25, 2024	27.29	27.87	27.18	27.62	27.62	1.68%	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%	439,581
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%	422,286
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%	543,094
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%	397,294
Oct 11, 2024	28.05	28.44	27.87	27.88	27.88	-	551,870
Oct 10, 2024	27.77	28.08	27.48	27.88	27.88	-0.18%	444,179
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%	462,671
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%	303,093
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%	1,088,874
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%	792,783
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%	872,189
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%	9,622,288
Sep 19, 2024	27.25	27.50	26.60	27.01	27.01	0.60%	745,895
Sep 18, 2024	26.86	27.37	26.72	26.85	26.85	-0.33%	822,155
Sep 17, 2024	27.33	27.85	26.92	26.94	26.94	-1.25%	762,153
Sep 16, 2024	26.83	27.44	26.63	27.28	27.28	1.68%	840,153
Sep 13, 2024	26.49	26.98	26.49	26.83	26.83	1.67%	511,862
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%	555,672