Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	18.86	19.16	18.57	18.80	18.80	-1.93%	2,232,126
Jun 9, 2026	18.91	19.60	18.71	19.17	19.17	1.00%	1,879,677
Jun 8, 2026	20.01	20.12	18.85	18.98	18.98	-5.10%	3,137,057
Jun 5, 2026	20.40	20.69	19.91	20.00	20.00	-1.09%	1,213,161
Jun 4, 2026	20.05	20.66	19.71	20.22	20.22	3.56%	1,674,443
Jun 3, 2026	20.60	20.74	19.25	19.53	19.53	-6.22%	2,449,546
Jun 2, 2026	21.29	21.61	20.77	20.82	20.82	-5.02%	2,242,401
Jun 1, 2026	20.27	21.96	20.27	21.92	21.92	10.10%	3,326,808
May 29, 2026	19.39	20.03	19.25	19.91	19.91	2.68%	2,197,023
May 28, 2026	19.27	19.63	18.85	19.39	19.39	1.73%	2,025,927
May 27, 2026	19.69	19.99	18.98	19.06	19.06	-3.35%	2,716,406
May 26, 2026	19.51	19.86	19.24	19.72	19.72	0.77%	2,869,027
May 22, 2026	18.86	19.58	18.74	19.57	19.57	3.90%	2,132,873
May 21, 2026	19.18	19.18	18.66	18.84	18.84	-1.95%	1,494,991
May 20, 2026	19.31	19.49	18.92	19.21	19.21	-1.99%	2,573,022
May 19, 2026	19.56	20.39	19.24	19.60	19.60	5.66%	3,071,674
May 18, 2026	18.05	18.90	18.02	18.55	18.55	3.46%	2,477,422
May 15, 2026	18.80	19.26	17.89	17.93	17.93	-4.78%	2,151,869
May 14, 2026	18.77	18.95	18.19	18.83	18.83	0.75%	2,847,488
May 13, 2026	19.08	19.12	18.62	18.69	18.69	-3.61%	2,500,992
May 12, 2026	20.13	20.16	19.37	19.39	19.39	-2.56%	1,951,949
May 11, 2026	21.19	21.24	19.73	19.90	19.90	-6.92%	2,120,864
May 8, 2026	20.78	21.48	20.58	21.38	21.38	1.76%	1,897,784
May 7, 2026	20.20	21.34	20.20	21.01	21.01	5.58%	2,921,565
May 6, 2026	20.75	20.80	19.78	19.90	19.90	-3.49%	2,468,989
May 5, 2026	20.72	21.00	20.35	20.62	20.62	-1.25%	2,698,181
May 4, 2026	21.05	21.60	20.66	20.88	20.88	-0.33%	3,020,264
May 1, 2026	22.03	22.70	20.93	20.95	20.95	-1.99%	5,103,093
Apr 30, 2026	23.73	23.78	20.35	21.38	21.38	-15.41%	8,049,409
Apr 29, 2026	25.23	25.33	24.53	25.27	25.27	0.16%	1,619,585
Apr 28, 2026	25.93	26.32	25.18	25.23	25.23	-1.83%	2,603,553
Apr 27, 2026	25.23	25.75	25.19	25.70	25.70	1.10%	1,679,426
Apr 24, 2026	24.85	25.68	24.53	25.42	25.42	2.29%	1,886,571
Apr 23, 2026	24.80	24.94	24.05	24.85	24.85	-2.01%	1,872,263
Apr 22, 2026	26.23	26.23	25.12	25.36	25.36	-1.97%	3,428,890
Apr 21, 2026	26.85	27.17	25.74	25.87	25.87	-3.14%	2,121,317
Apr 20, 2026	25.56	26.73	25.44	26.71	26.71	3.53%	1,816,833
Apr 17, 2026	25.85	26.40	25.69	25.80	25.80	1.90%	3,013,223
Apr 16, 2026	24.98	25.99	24.81	25.32	25.32	2.59%	3,749,880
Apr 15, 2026	22.72	24.76	22.52	24.68	24.68	10.03%	3,669,465
Apr 14, 2026	22.33	22.99	22.15	22.43	22.43	1.22%	2,173,276
Apr 13, 2026	21.45	22.19	21.22	22.16	22.16	3.07%	2,903,542
Apr 10, 2026	21.56	21.77	20.94	21.50	21.50	-1.42%	1,977,208
Apr 9, 2026	22.71	23.32	21.09	21.81	21.81	-3.71%	2,479,658
Apr 8, 2026	23.84	24.64	22.47	22.65	22.65	-0.92%	2,870,721
Apr 7, 2026	23.37	23.82	22.80	22.86	22.86	-3.26%	1,690,367
Apr 6, 2026	23.67	23.99	23.11	23.63	23.63	-0.46%	1,063,113
Apr 2, 2026	23.77	24.71	23.44	23.74	23.74	-0.13%	1,595,388
Apr 1, 2026	24.16	24.49	23.68	23.77	23.77	-1.41%	1,818,403
Mar 31, 2026	23.40	24.27	22.85	24.11	24.11	2.77%	3,568,939