Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.37	25.77	25.10	25.46	-	-0.97%	220,568
Mar 6, 2026	26.36	26.60	25.61	25.71	25.71	-3.27%	1,696,729
Mar 5, 2026	26.93	27.91	26.37	26.58	26.58	-1.30%	2,818,110
Mar 4, 2026	27.09	27.58	26.25	26.93	26.93	1.32%	1,816,768
Mar 3, 2026	25.88	26.63	25.43	26.58	26.58	1.26%	1,544,115
Mar 2, 2026	25.14	26.70	25.14	26.25	26.25	2.34%	2,850,693
Feb 27, 2026	25.43	25.75	25.13	25.65	25.65	-1.42%	2,223,487
Feb 26, 2026	24.53	26.20	24.42	26.02	26.02	6.64%	2,496,218
Feb 25, 2026	25.23	25.71	24.37	24.40	24.40	-3.29%	3,487,609
Feb 24, 2026	24.35	25.31	24.14	25.23	25.23	3.61%	3,668,636
Feb 23, 2026	24.74	24.89	23.86	24.35	24.35	-2.87%	3,722,350
Feb 20, 2026	25.89	25.90	24.93	25.07	25.07	-2.79%	3,374,289
Feb 19, 2026	25.41	26.29	25.00	25.79	25.79	1.50%	4,012,256
Feb 18, 2026	24.50	25.63	24.50	25.41	25.41	4.52%	4,869,158
Feb 17, 2026	23.50	26.26	21.13	24.31	24.31	8.48%	12,468,684
Feb 13, 2026	21.97	22.61	21.74	22.41	22.41	3.08%	4,511,303
Feb 12, 2026	23.73	23.75	21.45	21.74	21.74	-8.39%	5,015,461
Feb 11, 2026	23.49	23.76	23.01	23.73	23.73	0.98%	2,788,555
Feb 10, 2026	23.70	24.23	23.34	23.50	23.50	0.13%	2,700,960
Feb 9, 2026	24.25	24.77	23.41	23.47	23.47	-3.42%	3,189,310
Feb 6, 2026	24.15	24.48	23.66	24.30	24.30	0.70%	2,615,871
Feb 5, 2026	24.53	24.79	23.75	24.13	24.13	0.58%	2,509,127
Feb 4, 2026	24.22	24.52	23.23	23.99	23.99	-2.08%	2,556,282
Feb 3, 2026	26.18	26.22	24.36	24.50	24.50	-6.95%	2,435,711
Feb 2, 2026	27.00	27.07	26.29	26.33	26.33	-0.87%	1,330,581
Jan 30, 2026	26.50	26.79	26.20	26.56	26.56	-0.56%	1,622,263
Jan 29, 2026	27.51	27.63	26.28	26.71	26.71	-3.29%	2,390,973
Jan 28, 2026	28.40	28.53	27.53	27.62	27.62	-2.13%	3,068,137
Jan 27, 2026	29.39	29.55	28.15	28.22	28.22	-4.57%	2,312,338
Jan 26, 2026	30.03	30.14	29.39	29.57	29.57	-1.37%	1,989,450
Jan 23, 2026	29.31	30.12	29.31	29.98	29.98	1.59%	1,796,337
Jan 22, 2026	30.18	30.27	29.42	29.51	29.51	-0.17%	1,461,113
Jan 21, 2026	29.83	29.83	28.71	29.56	29.56	-0.61%	2,026,068
Jan 20, 2026	29.86	30.23	29.54	29.74	29.74	-1.75%	1,981,879
Jan 16, 2026	30.25	30.35	29.89	30.27	30.27	-	1,024,715
Jan 15, 2026	30.06	30.39	29.40	30.27	30.27	1.34%	2,821,285
Jan 14, 2026	30.72	30.72	29.75	29.87	29.87	-2.32%	2,319,601
Jan 13, 2026	31.47	31.64	30.03	30.58	30.58	-3.20%	3,763,791
Jan 12, 2026	34.18	34.65	30.78	31.59	31.59	-8.43%	4,185,052
Jan 9, 2026	33.50	34.56	33.08	34.50	34.50	4.29%	2,009,122
Jan 8, 2026	33.61	33.61	32.86	33.08	33.08	-1.78%	1,180,406
Jan 7, 2026	32.58	33.72	32.41	33.68	33.68	3.54%	1,291,755
Jan 6, 2026	31.78	32.59	31.60	32.53	32.53	2.36%	1,208,937
Jan 5, 2026	31.32	31.84	31.13	31.78	31.78	1.31%	2,039,453
Jan 2, 2026	33.04	33.04	31.16	31.37	31.37	-4.21%	1,739,684
Dec 31, 2025	32.99	33.26	32.73	32.75	32.75	-0.70%	1,060,792
Dec 30, 2025	32.89	33.23	32.81	32.98	32.98	0.12%	1,590,347
Dec 29, 2025	32.98	33.27	32.73	32.94	32.94	-0.12%	933,024
Dec 26, 2025	32.93	33.14	32.66	32.98	32.98	-0.09%	606,937
Dec 24, 2025	32.84	33.19	32.60	33.01	33.01	0.52%	346,866
Dec 23, 2025	32.66	33.00	32.37	32.84	32.84	-0.21%	1,627,532
Dec 22, 2025	32.84	33.05	32.53	32.91	32.91	0.21%	1,764,374
Dec 19, 2025	32.39	33.01	32.16	32.84	32.84	0.80%	3,253,114
Dec 18, 2025	32.27	33.34	32.27	32.58	32.58	0.96%	1,192,017
Dec 17, 2025	32.95	33.24	32.10	32.27	32.27	-1.91%	1,904,692
Dec 16, 2025	32.31	33.16	32.17	32.90	32.90	1.04%	1,945,084
Dec 15, 2025	33.46	33.46	32.41	32.56	32.56	-0.28%	2,090,315
Dec 12, 2025	32.50	32.74	32.15	32.65	32.65	0.59%	2,423,789
Dec 11, 2025	30.42	32.56	30.10	32.46	32.46	6.78%	5,801,849
Dec 10, 2025	30.41	30.69	29.40	30.40	30.40	-0.10%	4,892,254
Dec 9, 2025	33.26	33.37	30.37	30.43	30.43	-8.37%	7,166,818
Dec 8, 2025	34.18	34.29	33.14	33.21	33.21	-3.32%	2,299,359
Dec 5, 2025	35.43	35.56	34.12	34.35	34.35	-2.97%	2,235,822
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%	2,754,050
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%	589,076
Nov 26, 2025	37.02	37.43	36.77	37.04	37.04	0.16%	1,575,831
Nov 25, 2025	36.62	37.15	34.10	36.98	36.98	1.40%	1,456,749
Nov 24, 2025	36.14	36.80	35.85	36.47	36.47	2.04%	1,707,662
Nov 21, 2025	34.45	36.03	34.38	35.74	35.74	2.73%	1,985,684
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