NasdaqGS - Delayed Quote USD

Waystar Holding Corp. (WAY)

Compare
30.37 +0.07 (+0.23%)
At close: November 18 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 30.48 30.93 30.25 30.37 30.37 610,100
Nov 15, 2024 30.79 30.79 29.72 30.30 30.30 611,000
Nov 14, 2024 30.99 31.18 30.54 30.68 30.68 456,200
Nov 13, 2024 31.32 31.42 30.50 30.82 30.82 415,500
Nov 12, 2024 31.35 31.62 30.64 30.96 30.96 913,000
Nov 11, 2024 31.50 31.91 30.98 31.35 31.35 1,375,400
Nov 8, 2024 31.87 32.66 31.55 31.62 31.62 2,218,000
Nov 7, 2024 31.52 33.25 30.45 31.69 31.69 4,628,600
Nov 6, 2024 29.52 30.22 29.07 29.43 29.43 1,191,200
Nov 5, 2024 28.56 29.23 28.56 29.01 29.01 522,100
Nov 4, 2024 28.89 29.16 28.55 28.65 28.65 898,200
Nov 1, 2024 28.56 29.23 28.56 28.77 28.77 659,400
Oct 31, 2024 28.44 28.83 28.27 28.53 28.53 503,300
Oct 30, 2024 28.09 29.41 27.97 28.57 28.57 1,204,600
Oct 29, 2024 27.75 28.20 27.74 28.11 28.11 739,800
Oct 28, 2024 27.76 28.22 27.72 27.90 27.90 387,500
Oct 25, 2024 27.29 27.86 27.18 27.61 27.61 424,600
Oct 24, 2024 27.53 27.55 27.05 27.16 27.16 464,400
Oct 23, 2024 27.55 27.69 27.31 27.51 27.51 439,600
Oct 22, 2024 27.33 27.75 26.95 27.72 27.72 624,300
Oct 21, 2024 27.93 28.04 27.33 27.42 27.42 422,300
Oct 18, 2024 27.73 28.05 27.69 27.87 27.87 513,800
Oct 17, 2024 27.93 28.20 27.23 27.59 27.59 543,100
Oct 16, 2024 27.82 27.82 27.37 27.75 27.75 816,800
Oct 15, 2024 27.71 27.93 27.46 27.58 27.58 625,600
Oct 14, 2024 28.20 28.20 27.67 27.74 27.74 397,300
Oct 11, 2024 28.05 28.44 27.87 27.88 27.88 551,900
Oct 10, 2024 27.77 28.08 27.48 27.88 27.88 444,200
Oct 9, 2024 27.36 28.10 27.17 27.93 27.93 661,100
Oct 8, 2024 28.08 28.08 27.40 27.40 27.40 462,700
Oct 7, 2024 26.87 27.59 26.85 27.59 27.59 286,600
Oct 4, 2024 27.00 27.09 26.85 27.03 27.03 257,400
Oct 3, 2024 26.97 27.46 26.59 26.80 26.80 303,100
Oct 2, 2024 26.78 27.17 26.56 26.96 26.96 547,900
Oct 1, 2024 27.85 27.94 27.00 27.03 27.03 1,088,900
Sep 30, 2024 27.75 28.16 27.64 27.89 27.89 930,500
Sep 27, 2024 28.07 28.55 27.76 27.78 27.78 792,800
Sep 26, 2024 27.49 27.99 27.42 27.93 27.93 827,200
Sep 25, 2024 27.16 27.50 26.79 27.29 27.29 734,800
Sep 24, 2024 27.33 27.42 26.75 27.08 27.08 872,200
Sep 23, 2024 27.38 27.83 27.26 27.33 27.33 520,800
Sep 20, 2024 26.87 27.44 26.26 27.33 27.33 9,622,300
Sep 19, 2024 27.25 27.50 26.60 27.01 27.01 745,900
Sep 18, 2024 26.86 27.37 26.72 26.85 26.85 822,200
Sep 17, 2024 27.33 27.85 26.92 26.94 26.94 762,200
Sep 16, 2024 26.83 27.44 26.63 27.28 27.28 840,200
Sep 13, 2024 26.49 26.98 26.49 26.83 26.83 511,900
Sep 12, 2024 26.34 26.55 26.15 26.39 26.39 431,900
Sep 11, 2024 26.35 26.49 25.76 26.41 26.41 555,700
Sep 10, 2024 26.75 27.25 26.18 26.33 26.33 453,900
Sep 9, 2024 27.56 28.57 26.81 26.81 26.81 714,900
Sep 6, 2024 26.87 27.43 26.75 27.34 27.34 513,300
Sep 5, 2024 26.88 26.98 26.50 26.87 26.87 341,500
Sep 4, 2024 26.44 27.10 26.44 26.55 26.55 188,700
Sep 3, 2024 27.00 27.30 26.49 26.52 26.52 302,700
Aug 30, 2024 26.71 27.23 26.59 27.22 27.22 346,300
Aug 29, 2024 26.80 27.39 26.59 26.67 26.67 244,100
Aug 28, 2024 26.28 26.89 26.20 26.67 26.67 340,700
Aug 27, 2024 26.20 26.93 26.20 26.42 26.42 422,800
Aug 26, 2024 26.76 26.94 26.27 26.46 26.46 568,000
Aug 23, 2024 26.49 26.66 26.25 26.39 26.39 454,900
Aug 22, 2024 26.20 26.50 26.18 26.25 26.25 212,900
Aug 21, 2024 26.70 26.92 26.20 26.20 26.20 265,200
Aug 20, 2024 26.56 27.07 26.39 26.57 26.57 389,200
Aug 19, 2024 25.80 26.74 25.65 26.66 26.66 615,700
Aug 16, 2024 24.94 25.82 24.94 25.77 25.77 462,200
Aug 15, 2024 24.88 25.19 24.57 25.10 25.10 682,500
Aug 14, 2024 24.93 25.17 24.53 24.69 24.69 317,700
Aug 13, 2024 24.67 25.63 24.67 24.90 24.90 347,800
Aug 12, 2024 24.64 24.71 24.09 24.44 24.44 387,000
Aug 9, 2024 24.15 24.53 23.64 24.49 24.49 549,200
Aug 8, 2024 22.01 24.29 22.01 23.84 23.84 1,529,400
Aug 7, 2024 22.07 22.43 21.49 21.58 21.58 698,600
Aug 6, 2024 21.89 22.23 21.65 21.89 21.89 324,600
Aug 5, 2024 22.00 22.35 20.74 21.58 21.58 841,200
Aug 2, 2024 23.28 23.28 22.28 22.67 22.67 319,700
Aug 1, 2024 23.03 23.10 22.63 22.95 22.95 494,200
Jul 31, 2024 23.50 23.50 22.89 23.00 23.00 255,700
Jul 30, 2024 23.19 23.65 22.97 23.32 23.32 263,200
Jul 29, 2024 23.41 23.96 22.98 23.03 23.03 199,800
Jul 26, 2024 22.60 23.74 22.25 23.47 23.47 270,800
Jul 25, 2024 23.24 24.11 23.12 23.12 23.12 610,000
Jul 24, 2024 23.90 23.99 22.97 23.16 23.16 387,100
Jul 23, 2024 22.76 23.88 22.59 23.79 23.79 1,007,900
Jul 22, 2024 22.62 22.99 22.24 22.98 22.98 496,200
Jul 19, 2024 22.67 22.79 22.32 22.56 22.56 368,600
Jul 18, 2024 22.46 22.99 22.25 22.40 22.40 305,700
Jul 17, 2024 22.50 22.52 22.12 22.40 22.40 758,300
Jul 16, 2024 21.40 22.57 21.18 22.43 22.43 1,316,300
Jul 15, 2024 21.05 21.68 21.00 21.38 21.38 383,600
Jul 12, 2024 21.45 21.54 21.04 21.04 21.04 395,200
Jul 11, 2024 20.89 21.52 20.83 21.47 21.47 458,100
Jul 10, 2024 20.65 21.03 20.26 20.87 20.87 655,500
Jul 9, 2024 21.22 21.22 20.62 20.67 20.67 1,998,000
Jul 8, 2024 21.59 21.86 20.91 21.22 21.22 1,062,700
Jul 5, 2024 21.63 21.72 21.49 21.52 21.52 1,316,200
Jul 3, 2024 21.84 21.84 21.48 21.50 21.50 560,200
Jul 2, 2024 21.81 21.97 21.50 21.51 21.51 1,585,800
Jul 1, 2024 21.62 21.79 21.42 21.51 21.51 2,177,100
Jun 28, 2024 21.50 21.74 21.45 21.50 21.50 1,655,200
Jun 27, 2024 21.57 21.58 21.25 21.44 21.44 1,482,900
Jun 26, 2024 21.50 21.64 21.49 21.55 21.55 673,400
Jun 25, 2024 21.75 21.75 21.49 21.52 21.52 722,900
Jun 24, 2024 21.71 21.80 21.50 21.77 21.77 704,500
Jun 21, 2024 21.67 21.90 21.49 21.67 21.67 458,700
Jun 20, 2024 20.89 21.77 20.74 21.60 21.60 1,148,900
Jun 18, 2024 21.46 21.69 20.74 21.00 21.00 640,400
Jun 17, 2024 21.88 22.04 21.45 21.62 21.62 541,200
Jun 14, 2024 21.80 22.38 21.56 22.00 22.00 1,881,600
Jun 13, 2024 22.00 22.99 21.13 22.15 22.15 4,505,100
Jun 12, 2024 22.81 23.09 21.51 21.70 21.70 1,704,800
Jun 11, 2024 22.22 23.00 21.59 22.72 22.72 2,256,600
Jun 10, 2024 20.70 22.33 20.65 22.10 22.10 3,751,600
Jun 7, 2024 21.00 21.50 20.50 20.70 20.70 15,748,200

Related Tickers