Waystar Holding Corp. (WAY)
NASDAQ: WAY · Real-Time Price · USD
41.16
+1.07 (2.67%)
At close: Jun 6, 2025, 4:00 PM
41.50
+0.34 (0.83%)
After-hours: Jun 6, 2025, 5:34 PM EDT
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 |