Waystar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	38.98	39.29	37.66	37.68	37.68	-3.16%	1,275,589
Mar 25, 2025	39.01	39.68	38.73	38.91	38.91	-0.21%	1,028,946
Mar 24, 2025	38.28	40.00	37.37	38.99	38.99	4.03%	2,040,741
Mar 21, 2025	37.70	37.87	36.92	37.48	37.48	-1.78%	4,832,695
Mar 20, 2025	37.09	38.56	36.08	38.16	38.16	1.83%	2,605,741
Mar 19, 2025	36.92	37.99	36.76	37.48	37.48	1.50%	1,187,030
Mar 18, 2025	36.51	37.17	36.13	36.92	36.92	1.01%	1,331,313
Mar 17, 2025	36.10	36.99	35.72	36.55	36.55	0.22%	1,464,656
Mar 14, 2025	36.74	36.85	35.44	36.47	36.47	3.40%	2,339,268
Mar 13, 2025	36.94	36.94	35.08	35.27	35.27	-4.37%	1,899,274
Mar 12, 2025	38.11	38.49	36.64	36.88	36.88	-0.22%	2,461,791
Mar 11, 2025	35.59	37.25	35.25	36.96	36.96	4.17%	2,525,035
Mar 10, 2025	36.95	37.13	34.97	35.48	35.48	-5.18%	2,465,243
Mar 7, 2025	40.19	40.78	35.06	37.42	37.42	-7.99%	5,473,769
Mar 6, 2025	43.32	43.34	40.55	40.67	40.67	-6.91%	2,309,315
Mar 5, 2025	41.73	43.91	41.73	43.69	43.69	4.22%	1,739,648
Mar 4, 2025	42.00	42.58	41.06	41.92	41.92	-1.55%	1,233,719
Mar 3, 2025	43.65	45.00	42.26	42.58	42.58	-2.05%	3,216,733