Waystar Holding Corp. WAY
NASDAQ · United States · Technology Services
$25.17-0.17 (-0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.23 | -0.45% | $25.87 | $26.55 | $25.16 | 532.68K |
| 2026-09-30 | $25.34 | +1.08% | $25.03 | $25.75 | $24.70 | 2.02M |
| 2026-09-29 | $25.07 | -2.60% | $25.86 | $25.86 | $25.01 | 2.02M |
| 2026-09-28 | $25.74 | +4.21% | $24.70 | $25.77 | $24.44 | 1.93M |
| 2026-09-25 | $24.70 | +0.24% | $24.39 | $24.73 | $24.33 | 1.26M |
| 2026-09-24 | $24.64 | -0.48% | $24.76 | $25.42 | $24.35 | 1.12M |
| 2026-09-23 | $24.76 | -3.39% | $25.51 | $26.05 | $24.66 | 1.50M |
| 2026-09-22 | $25.63 | -0.31% | $25.98 | $26.07 | $25.13 | 1.48M |
| 2026-09-21 | $25.71 | +0.19% | $25.94 | $26.28 | $25.35 | 1.98M |
| 2026-09-18 | $25.66 | -3.21% | $26.95 | $26.95 | $25.65 | 2.82M |
| 2026-09-17 | $26.51 | -0.30% | $26.51 | $27.00 | $26.33 | 1.73M |
| 2026-09-16 | $26.59 | -0.30% | $26.27 | $27.11 | $26.12 | 3.88M |
| 2026-09-15 | $26.67 | +7.11% | $27.03 | $27.28 | $25.57 | 5.68M |
| 2026-09-14 | $24.90 | +6.09% | $23.89 | $24.98 | $23.66 | 3.16M |
| 2026-09-11 | $23.47 | +1.78% | $23.13 | $23.70 | $23.09 | 1.73M |
| 2026-09-10 | $23.06 | -3.35% | $23.77 | $24.10 | $22.95 | 959.00K |
| 2026-09-09 | $23.86 | -1.57% | $24.14 | $24.31 | $23.46 | 1.30M |
| 2026-09-08 | $24.24 | -3.31% | $25.00 | $25.04 | $24.14 | 1.65M |
| 2026-09-04 | $25.07 | -3.87% | $26.04 | $26.18 | $25.02 | 893.30K |
| 2026-09-03 | $26.08 | +1.40% | $26.14 | $26.42 | $25.45 | 1.48M |
| 2026-09-02 | $25.72 | -0.16% | $25.81 | $26.58 | $25.50 | 1.68M |
| 2026-09-01 | $25.76 | -1.60% | $25.90 | $26.33 | $25.60 | 2.08M |
| 2026-08-31 | $26.18 | -0.23% | $26.06 | $26.86 | $25.75 | 2.38M |
| 2026-08-28 | $26.24 | +3.92% | $25.44 | $26.87 | $25.42 | 1.99M |
| 2026-08-27 | $25.25 | +4.47% | $24.98 | $25.62 | $24.76 | 2.30M |
| 2026-08-26 | $24.17 | -0.17% | $24.57 | $24.72 | $23.50 | 2.79M |
| 2026-08-25 | $24.21 | -4.50% | $25.31 | $25.51 | $23.97 | 4.94M |
| 2026-08-24 | $25.35 | +1.36% | $25.49 | $25.84 | $24.75 | 3.37M |
| 2026-08-21 | $25.01 | +0.68% | $24.70 | $25.21 | $24.47 | 2.54M |
| 2026-08-20 | $24.84 | 0.00% | $24.79 | $25.24 | $24.69 | 1.24M |
| 2026-08-19 | $24.84 | +2.14% | $24.53 | $25.09 | $24.47 | 1.51M |
| 2026-08-18 | $24.32 | -1.46% | $25.22 | $25.40 | $24.21 | 1.50M |
| 2026-08-17 | $24.68 | -0.40% | $24.70 | $25.05 | $24.50 | 1.37M |
| 2026-08-14 | $24.78 | -1.20% | $25.62 | $25.87 | $24.72 | 1.30M |
| 2026-08-13 | $25.08 | +2.20% | $24.52 | $25.22 | $24.19 | 2.30M |
| 2026-08-12 | $24.54 | +0.99% | $24.11 | $25.17 | $24.06 | 3.33M |
| 2026-08-11 | $24.30 | -1.62% | $24.38 | $25.10 | $24.27 | 2.48M |
| 2026-08-10 | $24.70 | +1.94% | $23.93 | $24.95 | $23.93 | 3.39M |
| 2026-08-07 | $24.23 | +3.68% | $24.25 | $25.18 | $24.16 | 4.67M |
| 2026-08-06 | $23.37 | -0.04% | $23.23 | $23.78 | $23.02 | 3.79M |
| 2026-08-05 | $23.38 | -1.64% | $23.88 | $23.90 | $23.03 | 2.29M |
| 2026-08-04 | $23.77 | +4.90% | $22.93 | $23.83 | $22.65 | 3.43M |
| 2026-08-03 | $22.66 | +7.34% | $22.04 | $22.75 | $21.72 | 3.82M |
| 2026-07-31 | $21.11 | +0.81% | $21.85 | $22.33 | $21.08 | 3.86M |
| 2026-07-30 | $20.94 | -14.60% | $21.47 | $22.45 | $20.14 | 6.69M |
| 2026-07-29 | $24.52 | +3.50% | $23.54 | $24.57 | $23.28 | 3.64M |
| 2026-07-28 | $23.69 | +2.44% | $23.83 | $24.34 | $23.58 | 2.52M |
| 2026-07-27 | $23.13 | +2.73% | $23.15 | $23.47 | $22.82 | 2.14M |
| 2026-07-24 | $22.51 | +4.31% | $22.04 | $22.59 | $21.87 | 2.17M |
| 2026-07-23 | $21.58 | +3.80% | $21.10 | $21.72 | $20.64 | 2.85M |
| 2026-07-22 | $20.79 | -3.35% | $21.80 | $21.80 | $20.61 | 1.82M |
| 2026-07-21 | $21.51 | -2.63% | $21.72 | $22.47 | $21.17 | 2.60M |
| 2026-07-20 | $22.09 | -0.81% | $22.20 | $22.42 | $21.76 | 2.95M |
| 2026-07-17 | $22.27 | -3.88% | $22.80 | $23.35 | $22.13 | 2.20M |
| 2026-07-16 | $23.17 | +2.12% | $22.96 | $23.55 | $22.92 | 2.40M |
| 2026-07-15 | $22.69 | +2.25% | $22.45 | $23.08 | $22.23 | 1.53M |
| 2026-07-14 | $22.19 | -3.65% | $22.41 | $22.75 | $21.98 | 1.94M |
| 2026-07-13 | $23.03 | +2.67% | $22.85 | $23.28 | $22.51 | 1.90M |
| 2026-07-10 | $22.43 | -3.24% | $23.42 | $23.66 | $22.31 | 1.46M |
| 2026-07-09 | $23.18 | +2.02% | $22.26 | $23.21 | $22.01 | 3.91M |
| 2026-07-08 | $22.72 | -4.58% | $23.51 | $23.61 | $22.55 | 1.95M |
| 2026-07-07 | $23.81 | -0.42% | $24.63 | $24.76 | $23.67 | 2.75M |
| 2026-07-06 | $23.91 | +1.92% | $23.34 | $24.00 | $23.17 | 2.87M |
| 2026-07-02 | $23.46 | +9.47% | $22.49 | $23.70 | $22.33 | 6.83M |
| 2026-07-01 | $21.43 | +4.38% | $20.66 | $21.97 | $20.66 | 2.74M |
| 2026-06-30 | $20.53 | +2.75% | $19.73 | $20.61 | $19.54 | 2.82M |
| 2026-06-29 | $19.98 | +0.40% | $20.00 | $20.30 | $19.65 | 1.81M |
| 2026-06-26 | $19.90 | +4.96% | $19.10 | $20.00 | $19.07 | 7.40M |
| 2026-06-25 | $18.96 | -0.21% | $18.98 | $19.12 | $18.73 | 1.97M |
| 2026-06-24 | $19.00 | +3.20% | $18.34 | $19.13 | $18.34 | 2.70M |
| 2026-06-23 | $18.41 | +6.35% | $17.60 | $18.66 | $17.60 | 3.58M |
| 2026-06-22 | $17.31 | -6.28% | $18.19 | $18.58 | $17.26 | 2.54M |
| 2026-06-18 | $18.47 | +1.21% | $18.18 | $18.64 | $17.86 | 3.75M |
| 2026-06-17 | $18.25 | -0.71% | $18.34 | $18.90 | $17.75 | 4.41M |
| 2026-06-16 | $18.38 | -0.92% | $18.61 | $18.75 | $18.25 | 1.62M |
| 2026-06-15 | $18.55 | -1.07% | $18.75 | $19.40 | $18.48 | 1.71M |
| 2026-06-12 | $18.75 | +1.63% | $18.42 | $18.83 | $18.29 | 1.55M |
| 2026-06-11 | $18.45 | -1.86% | $18.62 | $18.86 | $18.06 | 1.67M |
| 2026-06-10 | $18.80 | -1.93% | $18.86 | $19.16 | $18.57 | 2.23M |
| 2026-06-09 | $19.17 | +1.00% | $18.91 | $19.60 | $18.71 | 1.88M |
| 2026-06-08 | $18.98 | -5.10% | $20.01 | $20.12 | $18.85 | 3.14M |
| 2026-06-05 | $20.00 | -1.09% | $20.40 | $20.69 | $19.91 | 1.22M |
| 2026-06-04 | $20.22 | +3.56% | $20.05 | $20.66 | $19.71 | 1.67M |
| 2026-06-03 | $19.52 | -6.22% | $20.60 | $20.74 | $19.25 | 2.45M |
| 2026-06-02 | $20.82 | -5.02% | $21.29 | $21.61 | $20.77 | 2.24M |
| 2026-06-01 | $21.92 | +10.10% | $20.27 | $21.96 | $20.27 | 3.33M |
| 2026-05-29 | $19.91 | +2.68% | $19.39 | $20.03 | $19.25 | 2.19M |
| 2026-05-28 | $19.39 | +1.73% | $19.27 | $19.63 | $18.85 | 2.03M |
| 2026-05-27 | $19.06 | -3.35% | $19.69 | $19.99 | $18.98 | 2.72M |
| 2026-05-26 | $19.72 | +0.77% | $19.51 | $19.86 | $19.24 | 2.87M |