Waystar Holding Corp.
WAYNASDAQTechnology● Active
$20.00
$-0.22(-1.09%)
Market Cap$3.8B
P/E Ratio—
52W High$41.49
52W Low$17.89
Waystar Holding Corp.（WAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
way · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$48.11
Feb 18, 2025
-58.4% from here
5-Year Low5Y
$17.89
May 15, 2026
+11.8% from low
IPO Priceadj.
$20.70
Jun 7, 2024
-3.4% since IPO
1 Year Ago
$40.72
Jun 9, 2025
-50.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $20.40 | $20.69 | $19.91 | $20.00 | $20.00 | 1.2M | -1.96% |
| Jun 4, 2026 | $20.05 | $20.66 | $19.71 | $20.22 | $20.22 | 1.7M | +0.85% |
| Jun 3, 2026 | $20.60 | $20.74 | $19.25 | $19.52 | $19.52 | 2.4M | -5.24% |
| Jun 2, 2026 | $21.29 | $21.61 | $20.77 | $20.82 | $20.82 | 2.2M | -2.21% |
| Jun 1, 2026 | $20.27 | $21.96 | $20.27 | $21.92 | $21.92 | 3.3M | +8.14% |
| May 29, 2026 | $19.39 | $20.03 | $19.25 | $19.91 | $19.91 | 2.2M | +2.68% |
| May 28, 2026 | $19.27 | $19.63 | $18.85 | $19.39 | $19.39 | 2.0M | +0.62% |
| May 27, 2026 | $19.69 | $19.99 | $18.98 | $19.06 | $19.06 | 2.7M | -3.20% |
| May 26, 2026 | $19.51 | $19.86 | $19.24 | $19.72 | $19.72 | 2.9M | +1.08% |
| May 22, 2026 | $18.86 | $19.58 | $18.74 | $19.57 | $19.57 | 2.1M | +3.76% |
| May 21, 2026 | $19.18 | $19.18 | $18.66 | $18.84 | $18.84 | 1.5M | -1.77% |
| May 20, 2026 | $19.31 | $19.49 | $18.92 | $19.21 | $19.21 | 2.6M | -0.52% |
| May 19, 2026 | $19.56 | $20.39 | $19.24 | $19.60 | $19.60 | 3.1M | +0.20% |
| May 18, 2026 | $18.05 | $18.90 | $18.02 | $18.55 | $18.55 | 2.5M | +2.77% |
| May 15, 2026 | $18.80 | $19.26 | $17.89 | $17.93 | $17.93 | 2.2M | -4.63% |
| May 14, 2026 | $18.77 | $18.95 | $18.19 | $18.83 | $18.83 | 2.8M | +0.32% |
| May 13, 2026 | $19.08 | $19.11 | $18.62 | $18.69 | $18.69 | 2.5M | -2.04% |
| May 12, 2026 | $20.13 | $20.16 | $19.37 | $19.39 | $19.39 | 2.0M | -3.68% |
| May 11, 2026 | $21.19 | $21.24 | $19.73 | $19.90 | $19.90 | 2.1M | -6.09% |
| May 8, 2026 | $20.78 | $21.48 | $20.58 | $21.38 | $21.38 | 1.9M | +2.89% |
Showing 1–20 of 500 records
Annual Stock Price Performance · WAY
Jan 1 → Dec 31 · 3 years2026-39.5%$33.04 → $20.00
-39.5%
2025-11.0%$36.79 → $32.75
-11.0%
2024+74.8%$21.00 → $36.70
+74.8%
Best Year2024 · +74.8%
Worst Year2026 · -39.5%
Positive Years1 / 3
Avg Annual Return+8.1%
3Y Total Return-4.8%
3Y CAGR~-1.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in WAY?
If you invested $1,000 in WAY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$966
Total Return-3.4%
CAGR~-1.7% / yr
Profit$-34
Based on Jun 7, 2024 · $20.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Waystar Holding Corp.（WAY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WAY 历史股价FMP 日线复权 OHLCV