Waystar Holding Corp. (WAY)
NASDAQ: WAY · Real-Time Price · USD
34.35
-1.05 (-2.97%)
At close: Dec 5, 2025, 4:00 PM EST
34.39
+0.04 (0.12%)
After-hours: Dec 5, 2025, 7:19 PM EST
Waystar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.43 | 35.56 | 34.12 | 34.35 | 34.35 | -2.97% | 2,235,729 |
| Dec 4, 2025 | 35.43 | 35.64 | 34.88 | 35.40 | 35.40 | 0.54% | 1,414,748 |
| Dec 3, 2025 | 35.02 | 35.55 | 34.69 | 35.21 | 35.21 | 0.69% | 1,999,810 |
| Dec 2, 2025 | 36.56 | 36.56 | 34.48 | 34.97 | 34.97 | -3.77% | 2,754,029 |
| Dec 1, 2025 | 36.54 | 36.85 | 36.24 | 36.34 | 36.34 | -1.54% | 1,174,322 |
| Nov 28, 2025 | 37.26 | 37.51 | 36.82 | 36.91 | 36.91 | -0.35% | 587,510 |
| Nov 26, 2025 | 37.02 | 37.43 | 36.77 | 37.04 | 37.04 | 0.16% | 1,575,826 |
| Nov 25, 2025 | 36.62 | 37.15 | 34.10 | 36.98 | 36.98 | 1.40% | 1,450,838 |
| Nov 24, 2025 | 36.14 | 36.80 | 35.85 | 36.47 | 36.47 | 2.04% | 1,701,519 |
| Nov 21, 2025 | 34.45 | 36.03 | 34.38 | 35.74 | 35.74 | 2.73% | 1,985,301 |
| Nov 20, 2025 | 35.19 | 35.82 | 34.76 | 34.79 | 34.79 | -0.03% | 1,712,511 |
| Nov 19, 2025 | 34.87 | 35.15 | 34.50 | 34.80 | 34.80 | -0.20% | 969,503 |
| Nov 18, 2025 | 34.18 | 34.98 | 33.86 | 34.87 | 34.87 | 1.69% | 1,336,317 |
| Nov 17, 2025 | 35.48 | 35.65 | 34.19 | 34.29 | 34.29 | -2.92% | 1,318,545 |
| Nov 14, 2025 | 35.50 | 35.89 | 35.23 | 35.32 | 35.32 | -1.20% | 1,421,671 |
| Nov 13, 2025 | 36.69 | 37.00 | 35.69 | 35.75 | 35.75 | -3.12% | 1,869,739 |
| Nov 12, 2025 | 36.09 | 37.04 | 35.90 | 36.90 | 36.90 | 2.41% | 1,780,504 |
| Nov 11, 2025 | 36.39 | 36.60 | 35.71 | 36.03 | 36.03 | -0.22% | 1,692,075 |
| Nov 10, 2025 | 36.26 | 36.50 | 35.61 | 36.11 | 36.11 | -0.30% | 1,401,990 |
| Nov 7, 2025 | 35.50 | 36.28 | 35.35 | 36.22 | 36.22 | 1.17% | 1,965,454 |
| Nov 6, 2025 | 36.53 | 36.74 | 35.77 | 35.80 | 35.80 | -2.59% | 1,436,606 |
| Nov 5, 2025 | 37.32 | 37.34 | 36.18 | 36.75 | 36.75 | -1.97% | 2,448,545 |
| Nov 4, 2025 | 37.00 | 37.71 | 36.73 | 37.49 | 37.49 | 1.24% | 2,088,111 |
| Nov 3, 2025 | 36.36 | 37.24 | 36.20 | 37.03 | 37.03 | 3.29% | 2,567,616 |
| Oct 31, 2025 | 37.32 | 38.10 | 35.78 | 35.85 | 35.85 | -3.26% | 4,295,723 |
| Oct 30, 2025 | 38.72 | 39.40 | 36.93 | 37.06 | 37.06 | -6.46% | 4,989,554 |
| Oct 29, 2025 | 39.42 | 40.35 | 39.04 | 39.62 | 39.62 | 0.33% | 3,392,644 |
| Oct 28, 2025 | 39.50 | 39.96 | 38.99 | 39.49 | 39.49 | 0.41% | 2,423,352 |
| Oct 27, 2025 | 39.50 | 39.92 | 39.16 | 39.33 | 39.33 | 0.92% | 2,977,413 |
| Oct 24, 2025 | 38.50 | 39.33 | 38.34 | 38.97 | 38.97 | 2.47% | 2,696,804 |
| Oct 23, 2025 | 37.43 | 38.07 | 37.28 | 38.03 | 38.03 | 0.90% | 2,121,455 |
| Oct 22, 2025 | 37.59 | 37.91 | 36.91 | 37.69 | 37.69 | 0.45% | 1,810,205 |
| Oct 21, 2025 | 36.96 | 37.61 | 36.73 | 37.52 | 37.52 | 1.52% | 1,565,977 |
| Oct 20, 2025 | 37.53 | 37.86 | 36.46 | 36.96 | 36.96 | -0.05% | 2,057,085 |
| Oct 17, 2025 | 36.50 | 37.12 | 36.31 | 36.98 | 36.98 | 0.46% | 1,954,533 |
| Oct 16, 2025 | 36.70 | 37.45 | 36.29 | 36.81 | 36.81 | 0.22% | 2,851,330 |
| Oct 15, 2025 | 37.49 | 38.00 | 36.33 | 36.73 | 36.73 | 0.30% | 1,948,743 |
| Oct 14, 2025 | 35.82 | 36.70 | 35.75 | 36.62 | 36.62 | 1.26% | 1,723,973 |
| Oct 13, 2025 | 35.83 | 36.38 | 35.36 | 36.17 | 36.17 | 1.30% | 1,588,288 |
| Oct 10, 2025 | 37.38 | 37.59 | 35.65 | 35.70 | 35.70 | -4.62% | 2,959,002 |
| Oct 9, 2025 | 39.00 | 39.36 | 37.41 | 37.43 | 37.43 | -2.93% | 1,616,681 |
| Oct 8, 2025 | 37.92 | 38.84 | 37.83 | 38.56 | 38.56 | 1.71% | 1,805,232 |
| Oct 7, 2025 | 38.19 | 38.75 | 37.83 | 37.91 | 37.91 | -0.94% | 1,570,279 |
| 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% | 1,238,392 |
| 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 |
| Jul 28, 2025 | 36.49 | 36.86 | 35.98 | 36.09 | 36.09 | 0.73% | 1,459,977 |
| Jul 25, 2025 | 37.00 | 37.29 | 35.64 | 35.83 | 35.83 | -3.11% | 1,417,177 |
| Jul 24, 2025 | 37.97 | 39.10 | 36.98 | 36.98 | 36.98 | 0.05% | 2,820,664 |
| Jul 23, 2025 | 36.54 | 37.05 | 36.39 | 36.96 | 36.96 | 1.07% | 1,268,299 |
| Jul 22, 2025 | 36.88 | 37.21 | 36.13 | 36.57 | 36.57 | -1.08% | 1,295,820 |
| Jul 21, 2025 | 36.38 | 37.43 | 36.34 | 36.97 | 36.97 | 0.74% | 1,428,877 |
| Jul 18, 2025 | 37.37 | 37.37 | 36.58 | 36.70 | 36.70 | -0.97% | 1,073,463 |
| Jul 17, 2025 | 37.56 | 38.00 | 37.01 | 37.06 | 37.06 | -1.41% | 1,483,824 |