Home

Wingstop Inc. - Common Stock (WING)

268.64
-6.27 (-2.28%)
NASDAQ · Last Trade: Dec 3rd, 8:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wingstop Inc. - Common Stock (WING)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025274.67281.28265.75268.64798,230268.64
12/02/2025274.61279.80271.43274.91954,508274.91
12/01/2025260.39277.86259.74269.391,067,531269.39
11/28/2025259.00266.43254.36264.73304,244264.73
11/26/2025262.82267.43259.05259.08521,157259.08
11/25/2025241.83265.50241.83262.971,241,657262.97
11/24/2025245.45249.11238.44242.73667,055242.73
11/21/2025231.98246.75228.93246.06854,778246.06
11/20/2025231.82243.39228.02228.49929,279228.19
11/19/2025230.91235.04226.44231.82609,922231.52
11/18/2025226.50231.74223.62231.10792,075230.80
11/17/2025231.51235.28224.47227.29575,769226.99
11/14/2025233.33241.03229.08232.89525,147232.58
11/13/2025240.64251.06232.23235.00705,561234.69
11/12/2025240.70244.55237.09241.26615,115240.94
11/11/2025238.87241.20234.52239.11861,620238.80
11/10/2025238.81241.35229.67238.00774,468237.69
11/07/2025240.40241.30230.00238.181,087,261237.87
11/06/2025254.81255.62236.42244.601,705,018244.28
11/05/2025244.10260.21241.75252.841,811,219252.51
11/04/2025219.99251.63218.13237.323,741,764237.01
11/03/2025215.61218.03210.06214.071,870,150213.79
10/31/2025215.65217.46206.00216.631,418,666216.35
10/30/2025217.55227.50207.00215.632,255,620215.35
10/29/2025243.90248.67239.00242.57453,350242.26
10/28/2025257.37257.49246.77247.35387,838247.03
10/27/2025260.39261.31253.44254.97409,689254.63
10/24/2025259.34260.67254.56258.99426,583258.65
10/23/2025259.47261.45251.43259.14711,852258.80
10/22/2025267.21268.59256.11262.89875,573262.55
10/21/2025257.88270.35255.00266.89894,524266.54
10/20/2025258.15258.50253.37255.54577,571255.20
10/17/2025247.45259.46246.62257.04883,460256.70
10/16/2025248.76253.41245.29246.27749,645245.95
10/15/2025255.50258.99249.85250.30611,470249.97
10/14/2025253.54258.17250.61254.99839,645254.66
10/13/2025240.11255.26240.11254.90608,657254.56
10/10/2025249.98250.75239.23241.25649,121240.93
10/09/2025253.55254.75248.21249.75734,463249.42
10/08/2025243.29249.38242.16249.01568,356248.68
10/07/2025244.06247.00240.72244.61687,960244.29
10/06/2025249.40251.63239.90244.02740,418243.70
10/03/2025264.86264.96248.56251.981,290,684251.65
10/02/2025261.10273.22258.98265.251,155,403264.90
10/01/2025251.50263.87248.97262.561,040,855262.21
9/30/2025254.50258.23250.02251.68759,229251.35
9/29/2025250.03253.29242.76251.841,051,872251.51
9/26/2025244.87248.84238.42247.441,148,982247.12
9/25/2025250.36251.55243.93249.23844,438248.90
9/24/2025250.00258.96250.00253.07715,090252.74
9/23/2025254.31255.41250.29254.06711,394253.73
9/22/2025254.51258.60249.81255.83648,600255.49
9/19/2025257.95262.41252.28253.291,031,035252.96
9/18/2025256.30259.00252.50255.87769,200255.53
9/17/2025261.24269.48256.47257.041,012,542256.70
9/16/2025267.52268.40259.71261.14759,447260.80
9/15/2025265.00275.00263.46267.52965,987267.17
9/12/2025274.70275.69261.30266.02801,946265.67
9/11/2025281.96281.96273.54274.70827,912274.34
9/10/2025291.17291.17277.91280.65820,057280.28
9/09/2025304.78306.59286.00287.451,890,477287.07
9/08/2025309.02309.02296.14304.781,109,398304.38
9/05/2025310.97313.56305.87309.79353,864309.38
9/04/2025319.54322.18297.59308.821,449,890308.42