Comparing Back to the side-by-side chart ↗
Waystar Holding Corp. Common Stock (WAY) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.86 | 29.09 | 27.27 | 27.36 | -3.12% | 2,708,400 |
| 2026-10-15 | 26.98 | 28.39 | 26.88 | 28.24 | +5.10% | 3,547,100 |
| 2026-10-14 | 25.97 | 27.07 | 25.97 | 26.87 | +2.17% | 3,725,000 |
| 2026-10-13 | 26.87 | 27.69 | 26.05 | 26.30 | -1.31% | 1,343,100 |
| 2026-10-12 | 26.97 | 27.22 | 26.46 | 26.65 | -0.11% | 1,586,800 |
| 2026-10-09 | 26.38 | 26.76 | 25.98 | 26.68 | +0.76% | 1,316,400 |
| 2026-10-08 | 25.99 | 26.70 | 25.75 | 26.48 | +2.76% | 2,085,700 |
| 2026-10-07 | 26.29 | 26.55 | 25.58 | 25.77 | -2.39% | 1,773,000 |
| 2026-10-06 | 26.75 | 26.75 | 25.95 | 26.40 | -0.30% | 1,960,100 |
| 2026-10-05 | 25.03 | 26.63 | 24.63 | 26.48 | +6.73% | 3,533,600 |
| 2026-10-02 | 25.27 | 25.57 | 24.63 | 24.81 | -2.13% | 1,688,600 |
| 2026-10-01 | 25.87 | 26.55 | 24.98 | 25.35 | +0.04% | 1,930,200 |
| 2026-09-30 | 25.03 | 25.75 | 24.70 | 25.34 | +1.08% | 2,024,000 |
| 2026-09-29 | 25.86 | 25.86 | 25.01 | 25.07 | -2.60% | 2,015,200 |
| 2026-09-28 | 24.70 | 25.77 | 24.44 | 25.74 | +4.21% | 1,928,600 |
| 2026-09-25 | 24.39 | 24.73 | 24.32 | 24.70 | +0.24% | 1,260,700 |
| 2026-09-24 | 24.76 | 25.42 | 24.35 | 24.64 | -0.48% | 1,124,700 |
| 2026-09-23 | 25.51 | 26.05 | 24.66 | 24.76 | -3.39% | 1,496,400 |
| 2026-09-22 | 25.98 | 26.07 | 25.13 | 25.63 | -0.31% | 1,479,800 |
| 2026-09-21 | 25.94 | 26.28 | 25.35 | 25.71 | +0.19% | 1,981,500 |
| 2026-09-18 | 26.95 | 26.95 | 25.65 | 25.66 | -3.21% | 2,820,800 |
| 2026-09-17 | 26.51 | 27.00 | 26.33 | 26.51 | -0.30% | 1,730,800 |
| 2026-09-16 | 26.27 | 27.11 | 26.12 | 26.59 | -0.30% | 3,883,000 |
| 2026-09-15 | 27.03 | 27.28 | 25.57 | 26.67 | +7.11% | 5,679,200 |
| 2026-09-14 | 23.89 | 24.98 | 23.66 | 24.90 | +6.09% | 3,163,000 |
| 2026-09-11 | 23.13 | 23.70 | 23.09 | 23.47 | +1.78% | 1,731,400 |
| 2026-09-10 | 23.77 | 24.10 | 22.95 | 23.06 | -3.35% | 959,000 |
| 2026-09-09 | 24.14 | 24.31 | 23.46 | 23.86 | -1.57% | 1,296,500 |
| 2026-09-08 | 25.00 | 25.04 | 24.14 | 24.24 | -3.31% | 1,650,400 |
| 2026-09-04 | 26.04 | 26.18 | 25.02 | 25.07 | -3.87% | 893,300 |
| 2026-09-03 | 26.14 | 26.42 | 25.45 | 26.08 | +1.40% | 1,483,200 |
| 2026-09-02 | 25.81 | 26.58 | 25.50 | 25.72 | -0.16% | 1,675,800 |
| 2026-09-01 | 25.90 | 26.33 | 25.60 | 25.76 | -1.60% | 2,082,100 |
| 2026-08-31 | 26.06 | 26.86 | 25.75 | 26.18 | -0.23% | 2,375,500 |
| 2026-08-28 | 25.44 | 26.87 | 25.41 | 26.24 | +3.92% | 1,988,700 |
| 2026-08-27 | 24.98 | 25.62 | 24.76 | 25.25 | +4.47% | 2,304,400 |
| 2026-08-26 | 24.57 | 24.71 | 23.50 | 24.17 | -0.17% | 2,794,800 |
| 2026-08-25 | 25.31 | 25.51 | 23.97 | 24.21 | -4.50% | 4,935,827 |
| 2026-08-24 | 25.49 | 25.84 | 24.75 | 25.35 | +1.36% | 3,366,698 |
| 2026-08-21 | 24.70 | 25.21 | 24.47 | 25.01 | +0.68% | 2,542,700 |
| 2026-08-20 | 24.79 | 25.23 | 24.69 | 24.84 | +0.00% | 1,238,100 |
| 2026-08-19 | 24.53 | 25.09 | 24.47 | 24.84 | +2.14% | 1,511,700 |
| 2026-08-18 | 25.22 | 25.39 | 24.21 | 24.32 | -1.46% | 1,495,700 |
| 2026-08-17 | 24.70 | 25.05 | 24.50 | 24.68 | -0.40% | 1,372,800 |
| 2026-08-14 | 25.62 | 25.87 | 24.72 | 24.78 | -1.20% | 1,300,100 |
| 2026-08-13 | 24.52 | 25.22 | 24.19 | 25.08 | +2.20% | 2,301,000 |
| 2026-08-12 | 24.11 | 25.17 | 24.06 | 24.54 | +0.99% | 3,325,200 |
| 2026-08-11 | 24.38 | 25.10 | 24.27 | 24.30 | -1.62% | 2,476,400 |
| 2026-08-10 | 23.93 | 24.95 | 23.93 | 24.70 | +1.94% | 3,393,400 |
| 2026-08-07 | 24.25 | 25.18 | 24.16 | 24.23 | +3.68% | 4,669,400 |
| 2026-08-06 | 23.23 | 23.78 | 23.02 | 23.37 | -0.04% | 3,794,700 |
| 2026-08-05 | 23.88 | 23.89 | 23.03 | 23.38 | -1.64% | 2,285,800 |
| 2026-08-04 | 22.93 | 23.83 | 22.65 | 23.77 | +4.90% | 3,429,000 |
| 2026-08-03 | 22.04 | 22.75 | 21.72 | 22.66 | +7.34% | 3,819,000 |
| 2026-07-31 | 21.85 | 22.32 | 21.08 | 21.11 | +0.81% | 3,860,900 |
| 2026-07-30 | 21.47 | 22.45 | 20.14 | 20.94 | -14.60% | 6,685,300 |
| 2026-07-29 | 23.54 | 24.57 | 23.28 | 24.52 | +3.50% | 3,636,700 |
| 2026-07-28 | 23.83 | 24.34 | 23.58 | 23.69 | +2.44% | 2,517,000 |
| 2026-07-27 | 23.15 | 23.47 | 22.82 | 23.13 | +2.73% | 2,143,700 |
| 2026-07-24 | 22.04 | 22.59 | 21.87 | 22.51 | +4.31% | 2,169,400 |
| 2026-07-23 | 21.10 | 21.72 | 20.64 | 21.58 | +3.80% | 2,845,900 |
| 2026-07-22 | 21.80 | 21.80 | 20.61 | 20.79 | -3.35% | 1,819,300 |
| 2026-07-21 | 21.72 | 22.47 | 21.16 | 21.51 | -2.63% | 2,597,134 |
| 2026-07-20 | 22.20 | 22.42 | 21.76 | 22.09 | -0.81% | 2,946,362 |
| 2026-07-17 | 22.80 | 23.35 | 22.13 | 22.27 | -3.88% | 2,202,400 |
| 2026-07-16 | 22.96 | 23.55 | 22.92 | 23.17 | +2.12% | 2,404,200 |
| 2026-07-15 | 22.45 | 23.08 | 22.23 | 22.69 | +2.25% | 1,527,600 |
| 2026-07-14 | 22.41 | 22.75 | 21.98 | 22.19 | -3.65% | 1,944,100 |
| 2026-07-13 | 22.85 | 23.28 | 22.51 | 23.03 | +2.67% | 1,896,700 |
| 2026-07-10 | 23.42 | 23.66 | 22.31 | 22.43 | -3.24% | 1,464,000 |
| 2026-07-09 | 22.26 | 23.21 | 22.01 | 23.18 | +2.02% | 3,914,500 |
| 2026-07-08 | 23.51 | 23.61 | 22.55 | 22.72 | -4.58% | 1,954,400 |
| 2026-07-07 | 24.63 | 24.76 | 23.67 | 23.81 | -0.42% | 2,752,900 |
| 2026-07-06 | 23.34 | 24.00 | 23.17 | 23.91 | +1.92% | 2,870,100 |
| 2026-07-02 | 22.49 | 23.70 | 22.33 | 23.46 | +9.47% | 6,827,200 |
| 2026-07-01 | 20.66 | 21.97 | 20.66 | 21.43 | +4.38% | 2,737,800 |
| 2026-06-30 | 19.73 | 20.61 | 19.54 | 20.53 | +2.75% | 2,818,000 |
| 2026-06-29 | 20.00 | 20.30 | 19.65 | 19.98 | +0.40% | 1,813,500 |
| 2026-06-26 | 19.10 | 20.00 | 19.07 | 19.90 | +4.96% | 7,400,400 |
| 2026-06-25 | 18.98 | 19.12 | 18.73 | 18.96 | -0.21% | 1,974,900 |
| 2026-06-24 | 18.34 | 19.13 | 18.34 | 19.00 | +3.20% | 2,703,600 |
| 2026-06-23 | 17.60 | 18.66 | 17.60 | 18.41 | +6.35% | 3,583,400 |
| 2026-06-22 | 18.19 | 18.59 | 17.26 | 17.31 | -6.28% | 2,541,000 |
| 2026-06-18 | 18.18 | 18.64 | 17.86 | 18.47 | +1.21% | 3,747,500 |
| 2026-06-17 | 18.34 | 18.89 | 17.75 | 18.25 | -0.71% | 4,407,300 |
| 2026-06-16 | 18.61 | 18.75 | 18.25 | 18.38 | -0.92% | 1,623,500 |
| 2026-06-15 | 18.75 | 19.40 | 18.48 | 18.55 | -1.07% | 1,709,800 |
| 2026-06-12 | 18.42 | 18.82 | 18.29 | 18.75 | +1.63% | 1,553,600 |
| 2026-06-11 | 18.62 | 18.86 | 18.06 | 18.45 | -1.86% | 1,667,200 |
| 2026-06-10 | 18.86 | 19.16 | 18.57 | 18.80 | -1.93% | 2,232,700 |
| 2026-06-09 | 18.91 | 19.60 | 18.71 | 19.17 | +1.00% | 1,879,700 |
| 2026-06-08 | 20.01 | 20.12 | 18.85 | 18.98 | -5.10% | 3,137,500 |
| 2026-06-05 | 20.40 | 20.69 | 19.91 | 20.00 | -1.09% | 1,216,200 |
| 2026-06-04 | 20.05 | 20.66 | 19.71 | 20.22 | +3.56% | 1,674,700 |
| 2026-06-03 | 20.60 | 20.74 | 19.25 | 19.52 | -6.22% | 2,449,800 |
| 2026-06-02 | 21.29 | 21.61 | 20.77 | 20.82 | -5.02% | 2,243,100 |
| 2026-06-01 | 20.27 | 21.96 | 20.27 | 21.92 | +10.10% | 3,329,400 |
| 2026-05-29 | 19.39 | 20.03 | 19.25 | 19.91 | +2.68% | 2,194,100 |
| 2026-05-28 | 19.27 | 19.63 | 18.85 | 19.39 | +1.73% | 2,025,900 |
| 2026-05-27 | 19.69 | 19.98 | 18.98 | 19.06 | -3.35% | 2,716,400 |
| 2026-05-26 | 19.51 | 19.86 | 19.24 | 19.72 | +0.77% | 2,869,000 |
| 2026-05-22 | 18.86 | 19.58 | 18.74 | 19.57 | +3.90% | 2,132,900 |
| 2026-05-21 | 19.18 | 19.18 | 18.66 | 18.84 | -1.95% | 1,495,000 |
| 2026-05-20 | 19.31 | 19.49 | 18.92 | 19.21 | -1.99% | 2,573,000 |
| 2026-05-19 | 19.56 | 20.39 | 19.23 | 19.60 | +5.66% | 3,071,500 |
| 2026-05-18 | 18.05 | 18.90 | 18.02 | 18.55 | +3.46% | 2,477,400 |
| 2026-05-15 | 18.80 | 19.26 | 17.89 | 17.93 | -4.78% | 2,151,900 |
| 2026-05-14 | 18.77 | 18.95 | 18.19 | 18.83 | +0.75% | 2,847,400 |
| 2026-05-13 | 19.08 | 19.11 | 18.62 | 18.69 | -3.61% | 2,500,800 |
| 2026-05-12 | 20.13 | 20.16 | 19.37 | 19.39 | -2.56% | 1,951,900 |
| 2026-05-11 | 21.18 | 21.24 | 19.73 | 19.90 | -6.92% | 2,120,800 |
| 2026-05-08 | 20.78 | 21.48 | 20.58 | 21.38 | +1.76% | 1,897,800 |
| 2026-05-07 | 20.20 | 21.34 | 20.20 | 21.01 | +5.58% | 2,921,500 |
| 2026-05-06 | 20.75 | 20.80 | 19.78 | 19.90 | -3.49% | 2,469,000 |
| 2026-05-05 | 20.72 | 21.00 | 20.35 | 20.62 | -1.25% | 2,698,200 |
| 2026-05-04 | 21.05 | 21.60 | 20.66 | 20.88 | -0.33% | 3,020,300 |
| 2026-05-01 | 22.03 | 22.70 | 20.93 | 20.95 | -1.99% | 5,103,100 |
| 2026-04-30 | 23.73 | 23.77 | 20.35 | 21.38 | -15.41% | 8,049,400 |
| 2026-04-29 | 25.23 | 25.33 | 24.53 | 25.27 | +0.16% | 1,619,300 |
| 2026-04-28 | 25.93 | 26.32 | 25.18 | 25.23 | -1.83% | 2,603,600 |
| 2026-04-27 | 25.23 | 25.75 | 25.19 | 25.70 | +1.10% | 1,679,400 |
| 2026-04-24 | 24.85 | 25.68 | 24.53 | 25.42 | +2.29% | 1,886,600 |
| 2026-04-23 | 24.80 | 24.94 | 24.05 | 24.85 | -2.01% | 1,872,300 |
| 2026-04-22 | 26.23 | 26.23 | 25.12 | 25.36 | -1.97% | 3,428,900 |
| 2026-04-21 | 26.85 | 27.17 | 25.74 | 25.87 | -3.14% | 2,121,300 |
| 2026-04-20 | 25.56 | 26.73 | 25.44 | 26.71 | +3.53% | 1,816,400 |
| 2026-04-17 | 25.85 | 26.40 | 25.69 | 25.80 | +1.90% | 3,013,200 |
| 2026-04-16 | 24.98 | 25.99 | 24.81 | 25.32 | +2.59% | 3,749,700 |
| 2026-04-15 | 22.72 | 24.76 | 22.52 | 24.68 | +10.03% | 3,669,500 |
| 2026-04-14 | 22.33 | 22.99 | 22.15 | 22.43 | +1.22% | 2,173,300 |
| 2026-04-13 | 21.45 | 22.19 | 21.22 | 22.16 | +3.07% | 2,903,400 |
| 2026-04-10 | 21.56 | 21.77 | 20.93 | 21.50 | -1.42% | 1,977,200 |
| 2026-04-09 | 22.71 | 23.32 | 21.09 | 21.81 | -3.71% | 2,479,700 |
| 2026-04-08 | 23.84 | 24.64 | 22.47 | 22.65 | -0.92% | 2,870,700 |
| 2026-04-07 | 23.37 | 23.82 | 22.80 | 22.86 | -3.26% | 1,690,300 |
| 2026-04-06 | 23.67 | 23.99 | 23.11 | 23.63 | -0.46% | 1,063,100 |
| 2026-04-02 | 23.77 | 24.71 | 23.43 | 23.74 | -0.13% | 1,595,400 |
| 2026-04-01 | 24.16 | 24.48 | 23.68 | 23.77 | -1.41% | 1,818,400 |
| 2026-03-31 | 23.40 | 24.27 | 22.85 | 24.11 | +2.77% | 3,568,900 |
| 2026-03-30 | 23.61 | 24.30 | 23.25 | 23.46 | -0.34% | 1,872,100 |
| 2026-03-27 | 24.52 | 24.80 | 23.52 | 23.54 | -5.27% | 2,358,800 |
| 2026-03-26 | 23.92 | 25.01 | 23.92 | 24.85 | +2.94% | 2,234,200 |
| 2026-03-25 | 24.30 | 24.57 | 23.38 | 24.14 | +0.46% | 2,088,200 |
| 2026-03-24 | 24.57 | 24.82 | 23.91 | 24.03 | -2.40% | 2,777,600 |
| 2026-03-23 | 24.31 | 25.17 | 24.06 | 24.62 | +2.29% | 1,562,000 |
| 2026-03-20 | 24.85 | 25.12 | 24.02 | 24.07 | -2.87% | 4,683,100 |
| 2026-03-19 | 24.65 | 25.27 | 24.38 | 24.78 | +0.53% | 1,993,300 |
| 2026-03-18 | 24.46 | 24.89 | 24.35 | 24.65 | -0.40% | 2,820,300 |
| 2026-03-17 | 24.54 | 25.57 | 24.54 | 24.75 | +0.57% | 1,262,200 |
| 2026-03-16 | 24.37 | 24.82 | 24.03 | 24.61 | +1.86% | 1,370,400 |
| 2026-03-13 | 24.54 | 24.95 | 23.79 | 24.16 | -1.83% | 2,579,700 |
| 2026-03-12 | 24.25 | 25.14 | 24.17 | 24.61 | +0.16% | 2,592,700 |
| 2026-03-11 | 24.94 | 25.45 | 24.15 | 24.57 | -0.97% | 1,245,200 |
| 2026-03-10 | 25.74 | 26.23 | 24.74 | 24.81 | -4.13% | 2,356,304 |
| 2026-03-09 | 25.37 | 26.25 | 25.10 | 25.88 | +0.66% | 1,806,676 |
| 2026-03-06 | 26.36 | 26.60 | 25.61 | 25.71 | -3.27% | 1,696,700 |
| 2026-03-05 | 26.93 | 27.91 | 26.37 | 26.58 | -1.30% | 2,818,200 |
| 2026-03-04 | 27.09 | 27.57 | 26.25 | 26.93 | +1.32% | 1,816,800 |
| 2026-03-03 | 25.88 | 26.63 | 25.43 | 26.58 | +1.26% | 1,606,900 |
| 2026-03-02 | 25.14 | 26.70 | 25.14 | 26.25 | +2.34% | 2,928,100 |
| 2026-02-27 | 25.43 | 25.75 | 25.13 | 25.65 | -1.42% | 2,223,500 |
| 2026-02-26 | 24.53 | 26.20 | 24.42 | 26.02 | +6.64% | 2,496,200 |
| 2026-02-25 | 25.23 | 25.71 | 24.36 | 24.40 | -3.29% | 3,491,900 |
| 2026-02-24 | 24.35 | 25.30 | 24.14 | 25.23 | +3.61% | 3,673,100 |
| 2026-02-23 | 24.74 | 24.89 | 23.86 | 24.35 | -2.87% | 3,722,500 |
| 2026-02-20 | 25.89 | 25.90 | 24.93 | 25.07 | -2.79% | 3,374,300 |
| 2026-02-19 | 25.41 | 26.29 | 25.00 | 25.79 | +1.50% | 4,019,400 |
| 2026-02-18 | 24.50 | 25.63 | 24.50 | 25.41 | +4.52% | 4,869,400 |
| 2026-02-17 | 23.50 | 26.26 | 21.13 | 24.31 | +8.48% | 12,468,600 |
| 2026-02-13 | 21.97 | 22.61 | 21.74 | 22.41 | +3.08% | 4,511,303 |
| 2026-02-12 | 23.73 | 23.75 | 21.45 | 21.74 | -8.39% | 5,015,461 |
| 2026-02-11 | 23.49 | 23.76 | 23.01 | 23.73 | +0.98% | 2,788,555 |
| 2026-02-10 | 23.70 | 24.23 | 23.34 | 23.50 | +0.13% | 2,700,960 |
| 2026-02-09 | 24.25 | 24.77 | 23.41 | 23.47 | -3.42% | 3,189,310 |
| 2026-02-06 | 24.14 | 24.48 | 23.66 | 24.30 | +0.70% | 2,615,871 |
| 2026-02-05 | 24.53 | 24.79 | 23.75 | 24.13 | +0.58% | 2,509,127 |
| 2026-02-04 | 24.22 | 24.52 | 23.23 | 23.99 | -2.08% | 2,556,282 |
| 2026-02-03 | 26.18 | 26.22 | 24.36 | 24.50 | -6.95% | 2,435,711 |
| 2026-02-02 | 27.00 | 27.07 | 26.29 | 26.33 | -0.87% | 1,330,581 |
| 2026-01-30 | 26.50 | 26.79 | 26.20 | 26.56 | -0.56% | 1,622,263 |
| 2026-01-29 | 27.51 | 27.63 | 26.28 | 26.71 | -3.29% | 2,390,973 |
| 2026-01-28 | 28.40 | 28.53 | 27.52 | 27.62 | -2.13% | 3,068,137 |
| 2026-01-27 | 29.39 | 29.55 | 28.15 | 28.22 | -4.57% | 2,312,338 |
| 2026-01-26 | 30.03 | 30.14 | 29.39 | 29.57 | -1.37% | 1,989,450 |
| 2026-01-23 | 29.31 | 30.12 | 29.31 | 29.98 | +1.59% | 1,796,337 |
| 2026-01-22 | 30.18 | 30.27 | 29.42 | 29.51 | -0.17% | 1,461,113 |
| 2026-01-21 | 29.83 | 29.83 | 28.71 | 29.56 | -0.61% | 2,026,068 |
| 2026-01-20 | 29.86 | 30.23 | 29.54 | 29.74 | -1.75% | 1,981,879 |
| 2026-01-16 | 30.25 | 30.35 | 29.89 | 30.27 | +0.00% | 1,024,715 |
| 2026-01-15 | 30.06 | 30.39 | 29.40 | 30.27 | +1.34% | 2,821,285 |
| 2026-01-14 | 30.72 | 30.72 | 29.75 | 29.87 | -2.32% | 2,319,601 |
| 2026-01-13 | 31.47 | 31.64 | 30.03 | 30.58 | -3.20% | 3,763,791 |
| 2026-01-12 | 34.18 | 34.65 | 30.78 | 31.59 | -8.43% | 4,185,052 |
| 2026-01-09 | 33.50 | 34.55 | 33.08 | 34.50 | +4.29% | 2,009,122 |
| 2026-01-08 | 33.61 | 33.61 | 32.86 | 33.08 | -1.78% | 1,180,406 |
| 2026-01-07 | 32.58 | 33.72 | 32.41 | 33.68 | +3.54% | 1,291,755 |
| 2026-01-06 | 31.78 | 32.59 | 31.60 | 32.53 | +2.36% | 1,208,937 |
| 2026-01-05 | 31.32 | 31.84 | 31.13 | 31.78 | +1.31% | 2,039,453 |
| 2026-01-02 | 33.04 | 33.04 | 31.16 | 31.37 | -4.21% | 1,739,684 |
| 2025-12-31 | 32.99 | 33.26 | 32.73 | 32.75 | -0.70% | 1,060,792 |
| 2025-12-30 | 32.89 | 33.23 | 32.81 | 32.98 | +0.12% | 1,590,347 |
| 2025-12-29 | 32.98 | 33.27 | 32.73 | 32.94 | -0.12% | 933,024 |
| 2025-12-26 | 32.93 | 33.13 | 32.66 | 32.98 | -0.09% | 606,937 |
| 2025-12-24 | 32.84 | 33.19 | 32.60 | 33.01 | +0.52% | 346,866 |
| 2025-12-23 | 32.66 | 33.00 | 32.37 | 32.84 | -0.21% | 1,627,532 |
| 2025-12-22 | 32.84 | 33.05 | 32.53 | 32.91 | +0.21% | 1,764,374 |
| 2025-12-19 | 32.39 | 33.01 | 32.16 | 32.84 | +0.80% | 3,253,114 |
| 2025-12-18 | 32.27 | 33.34 | 32.27 | 32.58 | +0.96% | 1,192,017 |
| 2025-12-17 | 32.95 | 33.24 | 32.10 | 32.27 | -1.91% | 1,904,692 |
| 2025-12-16 | 32.31 | 33.16 | 32.17 | 32.90 | +1.04% | 1,945,084 |
| 2025-12-15 | 33.46 | 33.46 | 32.41 | 32.56 | -0.28% | 2,090,315 |
| 2025-12-12 | 32.50 | 32.74 | 32.15 | 32.65 | +0.59% | 2,423,789 |
| 2025-12-11 | 30.42 | 32.55 | 30.10 | 32.46 | +6.78% | 5,801,849 |
| 2025-12-10 | 30.41 | 30.69 | 29.40 | 30.40 | -0.10% | 4,892,254 |
| 2025-12-09 | 33.26 | 33.37 | 30.37 | 30.43 | -8.37% | 7,166,818 |
| 2025-12-08 | 34.18 | 34.29 | 33.14 | 33.21 | -3.32% | 2,299,359 |
| 2025-12-05 | 35.43 | 35.56 | 34.12 | 34.35 | -2.97% | 2,235,822 |
| 2025-12-04 | 35.43 | 35.64 | 34.88 | 35.40 | +0.54% | 1,414,748 |
| 2025-12-03 | 35.02 | 35.55 | 34.69 | 35.21 | +0.69% | 1,999,810 |
| 2025-12-02 | 36.56 | 36.56 | 34.48 | 34.97 | -3.77% | 2,754,050 |
| 2025-12-01 | 36.54 | 36.85 | 36.24 | 36.34 | -1.54% | 1,174,050 |
| 2025-11-28 | 37.26 | 37.51 | 36.82 | 36.91 | -0.35% | 589,075 |
| 2025-11-26 | 37.02 | 37.43 | 36.77 | 37.04 | +0.16% | 1,575,831 |
| 2025-11-25 | 36.62 | 37.15 | 34.10 | 36.98 | +1.40% | 1,456,749 |
| 2025-11-24 | 36.14 | 36.80 | 35.85 | 36.47 | +2.04% | 1,707,662 |
| 2025-11-21 | 34.45 | 36.03 | 34.38 | 35.74 | +2.73% | 1,985,684 |
| 2025-11-20 | 35.19 | 35.82 | 34.76 | 34.79 | -0.03% | 1,712,511 |
| 2025-11-19 | 34.87 | 35.15 | 34.50 | 34.80 | -0.20% | 969,503 |
| 2025-11-18 | 34.18 | 34.98 | 33.86 | 34.87 | +1.69% | 1,336,317 |
| 2025-11-17 | 35.48 | 35.65 | 34.19 | 34.29 | -2.92% | 1,318,545 |
| 2025-11-14 | 35.50 | 35.89 | 35.23 | 35.32 | -1.20% | 1,421,671 |
| 2025-11-13 | 36.69 | 37.00 | 35.69 | 35.75 | -3.12% | 1,869,739 |
| 2025-11-12 | 36.09 | 37.04 | 35.90 | 36.90 | +2.41% | 1,780,504 |
| 2025-11-11 | 36.39 | 36.60 | 35.71 | 36.03 | -0.22% | 1,692,075 |
| 2025-11-10 | 36.26 | 36.49 | 35.61 | 36.11 | -0.30% | 1,401,990 |
| 2025-11-07 | 35.50 | 36.27 | 35.35 | 36.22 | +1.17% | 1,965,454 |
| 2025-11-06 | 36.53 | 36.74 | 35.77 | 35.80 | -2.59% | 1,436,606 |
| 2025-11-05 | 37.32 | 37.34 | 36.18 | 36.75 | -1.97% | 2,448,545 |
| 2025-11-04 | 37.00 | 37.71 | 36.73 | 37.49 | +1.24% | 2,088,111 |
| 2025-11-03 | 36.35 | 37.24 | 36.20 | 37.03 | +3.29% | 2,567,616 |
| 2025-10-31 | 37.32 | 38.09 | 35.78 | 35.85 | -3.26% | 4,295,723 |
| 2025-10-30 | 38.72 | 39.40 | 36.93 | 37.06 | -6.46% | 4,989,554 |
| 2025-10-29 | 39.42 | 40.35 | 39.04 | 39.62 | +0.33% | 3,392,644 |
| 2025-10-28 | 39.50 | 39.95 | 38.99 | 39.49 | +0.41% | 2,423,352 |
| 2025-10-27 | 39.50 | 39.92 | 39.16 | 39.33 | +0.92% | 2,977,413 |
| 2025-10-24 | 38.50 | 39.33 | 38.34 | 38.97 | +2.47% | 2,696,804 |
| 2025-10-23 | 37.43 | 38.07 | 37.28 | 38.03 | +0.90% | 2,121,455 |
| 2025-10-22 | 37.59 | 37.91 | 36.91 | 37.69 | +0.45% | 1,810,205 |
| 2025-10-21 | 36.96 | 37.60 | 36.73 | 37.52 | +1.52% | 1,565,977 |
| 2025-10-20 | 37.53 | 37.86 | 36.46 | 36.96 | -0.05% | 2,057,085 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+10.98%). Pire mois : Mars (-10.21%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Waystar Holding Corp. Common Stock (WAY) ?
27.36 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de WAY ?
Plus haut à 40.35 et plus bas à 17.26 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Waystar Holding Corp. Common Stock ?
Historiquement, le mois le plus fort de WAY a été Août (moyenne +10.98%) et le plus faible Mars (moyenne -10.21%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.