MetaCap

Waystar Stock Price History

NASDAQ: WAYTechnologyEDP ServicesUSD

26.68+0.20 (+0.76%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

WAY price history at a glance

The price history for Waystar (WAY) on this page begins on June 3, 2024, when the stock closed at $20.70; it most recently closed at $26.68 on October 5, 2026. The highest price in this record is $48.11, reached on February 17, 2025; the latest close is 44.5% below that peak. Over roughly 2 years the share price changed +28.9%, a 11.5% compound annual price return (excluding dividends).

In the last 12 months alone, WAY has lost 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$48.11
Date of high
Feb 17, 2025
Low since 2024
$17.26
Date of low
Jun 22, 2026
52-week high
$40.35
52-week low
$17.26
IPO year
2024
Last close
$26.68

WAY returns

1 week

+7.54%

1 month

+11.82%

3 months

+18.95%

6 months

+24.09%

Year to date

-18.53%

1 year

-28.72%

WAY price return, excluding dividends.

WAY annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.68-14.95%
202531.37-15.17%
2024*36.98+78.65%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

WAY daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.3826.7625.9826.68+0.76%
25.8026.7025.7526.48+2.76%
26.2926.4625.5825.77-2.39%
26.7626.7625.9626.40-0.30%
25.0326.6324.6326.48+6.73%
25.2725.5724.6324.81-2.13%
25.8726.5524.9825.35+0.04%
25.0325.7624.7025.34+1.08%
25.8625.8625.0125.07-2.60%
24.7025.7724.4425.74+4.21%
24.3924.7324.3324.70+0.24%
24.7625.4224.3524.64-0.48%
25.5126.0524.6624.76-3.39%
25.9826.0725.1325.63-0.31%
25.9426.2825.3525.71+0.19%
26.9526.9525.6525.66-3.21%
26.5127.0026.3326.51-0.30%
26.2727.1126.1226.59-0.30%
27.0327.2825.5726.67+7.11%
23.8924.9823.6624.90+6.09%
23.1323.7023.0923.47+1.78%
23.7724.1022.9623.06-3.35%
24.1424.3123.4623.86-1.57%
25.0025.0424.1424.24-3.31%
26.0426.1825.0225.07-3.87%
26.1426.4225.4526.08+1.40%
25.8126.5825.5025.72-0.16%
25.9026.3325.6025.76-1.60%
26.0626.8625.7526.18-0.23%
25.4426.8725.4226.24+3.92%
24.9825.6224.7625.25+4.47%
24.5724.7223.5024.17-0.17%
25.3125.5123.9724.21-4.50%
25.4925.8424.7525.35+1.36%
24.7025.2124.4725.01+0.68%
24.7925.2424.6924.840.00%
24.5325.0924.4724.84+2.14%
25.2225.4024.2124.32-1.46%
24.7025.0524.5024.68-0.40%
25.6225.8724.7224.78-1.20%
24.5225.2224.1925.08+2.20%
24.1125.1724.0624.54+0.99%
24.3825.1024.2724.30-1.62%
23.9324.9523.9324.70+1.94%
24.2525.1824.1624.23+3.68%
23.2323.7823.0223.37-0.04%
23.8823.9023.0323.38-1.64%
22.9323.8322.6523.77+4.90%
22.0422.7521.7222.66+7.34%
21.8522.3321.0821.11+0.81%
21.4722.4620.1420.94-14.60%
23.5424.5723.2824.52+3.50%
23.8324.3423.5823.69+2.44%
23.1523.4722.8223.13+2.73%
22.0422.5921.8722.51+4.31%
21.1021.7220.6421.58+3.80%
21.8021.8020.6220.79-3.35%
21.7222.4721.1721.51-2.63%
22.2022.4221.7622.09-0.81%
22.8023.3522.1322.27-3.88%
22.9623.5522.9223.17+2.12%
22.4623.0822.2322.69+2.25%
22.4122.7621.9822.19-3.65%
22.8523.2822.5123.03+2.67%
23.4223.6622.3122.43-3.24%
22.2623.2122.0123.18+2.02%
23.5123.6222.5522.72-4.58%
24.6324.7623.6723.81-0.42%
23.3424.0023.1723.91+1.92%
22.4923.7022.3323.46+9.47%
20.6621.9720.6621.43+4.38%
19.7320.6119.5420.53+2.75%
20.0020.3019.6519.98+0.40%
19.1020.0119.0719.90+4.96%
18.9819.1218.7318.96-0.21%
18.3419.1318.3419.00+3.20%
17.6018.6617.6018.41+6.35%
18.1918.5917.2617.31-6.28%
18.1818.6417.8618.47+1.21%
18.3418.9017.7518.25-0.71%
18.6118.7518.2518.38-0.92%
18.7519.4018.4818.55-1.07%
18.4218.8318.2918.75+1.63%
18.6218.8618.0618.45-1.86%
18.8619.1618.5718.80-1.93%
18.9119.6018.7119.17+1.00%
20.0120.1218.8518.98-5.10%
20.4020.6919.9120.00-1.09%
20.0520.6619.7120.22+3.56%
20.6020.7419.2519.53-6.22%
21.2921.6120.7720.82-5.02%
20.2721.9620.2721.92+10.10%
19.3920.0319.2519.91+2.68%
19.2719.6318.8519.39+1.73%
19.6919.9918.9819.06-3.35%
19.5119.8619.2419.72+0.77%
18.8619.5818.7419.57+3.90%
19.1819.1818.6618.84-1.95%
19.3119.4918.9219.21-1.99%
19.5620.3919.2419.60+5.66%
18.0518.9018.0218.55+3.46%
18.8019.2617.8917.93-4.78%
18.7718.9518.1918.83+0.75%
19.0819.1218.6218.69-3.61%
20.1320.1619.3719.39-2.56%
21.1921.2419.7319.90-6.92%
20.7821.4820.5821.38+1.76%
20.2021.3420.2021.01+5.58%
20.7520.8019.7819.90-3.49%
20.7221.0020.3520.62-1.25%
21.0521.6020.6620.88-0.33%
22.0322.7020.9320.95-1.99%
23.7323.7820.3521.38-15.41%
25.2325.3324.5325.27+0.16%
25.9326.3225.1825.23-1.83%
25.2325.7525.1925.70+1.10%
24.8525.6824.5325.42+2.29%
24.8024.9424.0524.85-2.01%
26.2326.2325.1225.36-1.97%
26.8527.1725.7425.87-3.14%
25.5626.7325.4426.71+3.53%
25.8526.4025.6925.80+1.90%
24.9825.9924.8125.32+2.59%
22.7224.7622.5224.68+10.03%
22.3322.9922.1522.43+1.22%
21.4522.1921.2222.16+3.07%
21.5621.7720.9421.50-1.42%
22.7123.3221.0921.81-3.71%
23.8424.6422.4722.65-0.92%
23.3723.8222.8022.86-3.26%
23.6723.9923.1123.63-0.46%
23.7724.7123.4423.74-0.13%
24.1624.4923.6823.77-1.41%
23.4024.2722.8524.11+2.77%
23.6124.3123.2523.46-0.34%
24.5224.8023.5223.54-5.27%
23.9225.0123.9224.85+2.94%
24.3024.5823.3824.14+0.46%
24.5724.8223.9124.03-2.40%
24.3125.1724.0624.62+2.29%
24.8525.1224.0224.07-2.87%
24.6525.2724.3824.78+0.53%
24.4624.8924.3524.65-0.40%
24.5425.5724.5424.75+0.57%
24.3724.8224.0324.61+1.86%
24.5424.9523.7924.16-1.83%
24.2525.1424.1724.61+0.16%
24.9425.4524.1524.57-0.97%
25.7426.2324.7424.81-4.13%
25.3726.2525.1025.88+0.66%
26.3626.6025.6125.71-3.27%
26.9327.9126.3726.58-1.30%
27.0927.5826.2526.93+1.32%
25.8826.6325.4326.58+1.26%
25.1426.7025.1426.25+2.34%
25.4325.7525.1325.65-1.42%
24.5326.2024.4226.02+6.64%
25.2325.7124.3724.40-3.29%
24.3525.3124.1425.23+3.61%
24.7424.8923.8624.35-2.87%
25.8925.9024.9325.07-2.79%
25.4126.2925.0025.79+1.50%
24.5025.6324.5025.41+4.52%
23.5026.2621.1324.31+8.48%
21.9722.6121.7422.41+3.08%
23.7323.7521.4521.74-8.39%
23.4923.7623.0123.73+0.98%
23.7024.2323.3423.50+0.13%
24.2524.7723.4123.47-3.42%
24.1524.4823.6624.30+0.70%
24.5324.7923.7524.13+0.58%
24.2224.5223.2323.99-2.08%
26.1826.2224.3624.50-6.95%
27.0027.0726.2926.33-0.87%
26.5026.7926.2026.56-0.56%
27.5127.6326.2826.71-3.29%
28.4028.5327.5327.62-2.13%
29.3929.5528.1528.22-4.57%
30.0330.1429.3929.57-1.37%
29.3130.1229.3129.98+1.59%
30.1830.2729.4229.51-0.17%
29.8329.8328.7129.56-0.61%
29.8630.2329.5429.74-1.75%
30.2530.3529.8930.270.00%
30.0630.3929.4030.27+1.34%
30.7230.7229.7529.87-2.32%
31.4731.6430.0330.58-3.20%
34.1834.6530.7831.59-8.43%
33.5034.5633.0834.50+4.29%
33.6133.6132.8633.08-1.78%
32.5833.7232.4133.68+3.54%
31.7832.5931.6032.53+2.36%
31.3231.8431.1331.78+1.31%
33.0433.0431.1631.37-4.21%
32.9933.2632.7332.75-0.70%
32.8933.2332.8132.98+0.12%
32.9833.2732.7332.94-0.12%
32.9333.1432.6632.98-0.09%
32.8433.1932.6033.01+0.52%
32.6633.0032.3732.84-0.21%
32.8433.0532.5332.91+0.21%
32.3933.0132.1632.84+0.80%
32.2733.3432.2732.58+0.96%
32.9533.2432.1032.27-1.91%
32.3133.1632.1732.90+1.04%
33.4633.4632.4132.56-0.28%
32.5032.7432.1532.65+0.59%
30.4232.5630.1032.46+6.78%
30.4130.6929.4030.40-0.10%
33.2633.3730.3730.43-8.37%
34.1834.2933.1433.21-3.32%
35.4335.5634.1234.35-2.97%
35.4335.6434.8835.40+0.54%
35.0235.5534.6935.21+0.69%
36.5636.5634.4834.97-3.77%
36.5436.8536.2436.34-1.54%
37.2637.5136.8236.91-0.35%
37.0237.4336.7737.04+0.16%
36.6237.1534.1036.98+1.40%
36.1436.8035.8536.47+2.04%
34.4536.0334.3835.74+2.73%
35.1935.8234.7634.79-0.03%
34.8735.1534.5034.80-0.20%
34.1834.9833.8634.87+1.69%
35.4835.6534.1934.29-2.92%
35.5035.8935.2335.32-1.20%
36.6937.0035.6935.75-3.12%
36.0937.0435.9036.90+2.41%
36.3936.6035.7136.03-0.22%
36.2636.5035.6136.11-0.30%
35.5036.2835.3536.22+1.17%
36.5336.7435.7735.80-2.59%
37.3237.3436.1836.75-1.97%
37.0037.7136.7337.49+1.24%
36.3637.2436.2037.03+3.29%
37.3238.1035.7835.85-3.26%
38.7239.4036.9337.06-6.46%
39.4240.3539.0439.62+0.33%
39.5039.9638.9939.49+0.41%
39.5039.9239.1639.33+0.92%
38.5039.3338.3438.97+2.47%
37.4338.0737.2838.03+0.90%
37.5937.9136.9137.69+0.45%
36.9637.6136.7337.52+1.52%
37.5337.8636.4636.96-0.05%
36.5037.1236.3136.98+0.46%
36.7037.4536.2936.81+0.22%
37.4938.0036.3336.73+0.30%
35.8236.7035.7536.62+1.26%
35.8336.3835.3636.17+1.30%
37.3837.5935.6535.70-4.62%
39.0039.3637.4137.43—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WAY chart for longer ranges.