Home

Wingstop Inc. - Common Stock (WING)

329.34
+0.88 (0.27%)
NASDAQ · Last Trade: Jul 20th, 2:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025329.24329.99322.47329.34384,028329.34
7/17/2025326.64329.97321.70328.46460,388328.46
7/16/2025320.30328.18318.14326.34596,394326.34
7/15/2025317.53318.12308.53317.66583,007317.66
7/14/2025328.33328.33309.00318.27736,618318.27
7/11/2025328.91336.33325.40328.21581,902328.21
7/10/2025332.50335.11327.21330.16400,724330.16
7/09/2025330.36335.06323.35334.06582,238334.06
7/08/2025325.59328.54319.40326.65557,348326.65
7/07/2025321.32330.25319.83325.40576,681325.40
7/03/2025328.04328.28322.52327.28279,018327.28
7/02/2025333.42335.41316.83326.29702,935326.29
7/01/2025336.50342.53333.00335.45562,184335.45
6/30/2025349.55349.73329.12336.74842,809336.74
6/27/2025342.29350.95341.06347.61700,404347.61
6/26/2025357.50357.51342.58343.42628,304343.42
6/25/2025364.51364.98346.04356.09719,268356.09
6/24/2025362.37369.82360.77364.11617,425364.11
6/23/2025349.58361.84343.57360.19622,350360.19
6/20/2025350.32350.52343.64350.00910,692350.00
6/18/2025345.92352.58344.18350.32523,858350.32
6/17/2025349.36351.42345.30346.14435,923346.14
6/16/2025356.56362.26345.70349.83628,692349.83
6/13/2025347.50361.74347.50354.061,202,232354.06
6/12/2025379.03380.83355.87358.451,131,971358.45
6/11/2025384.42388.14377.27381.00998,548381.00
6/10/2025376.56386.42374.66381.46677,198381.46
6/09/2025376.99380.47369.82376.13566,748376.13
6/06/2025374.42377.09371.31374.82453,115374.82
6/05/2025365.52374.46362.19371.65757,550371.65
6/04/2025348.97367.83346.38365.60543,016365.60
6/03/2025345.39351.69343.22346.40661,132346.40
6/02/2025339.00349.99334.95349.10706,168349.10
5/30/2025337.75344.95332.36341.70621,437341.70
5/29/2025340.39345.66336.85340.56747,945340.56
5/28/2025335.59341.40334.43339.34463,281339.34
5/27/2025332.28340.37330.31338.70683,603338.70
5/23/2025316.28323.88315.78322.47479,177322.47
5/22/2025321.47324.86318.53321.14686,209321.14
5/21/2025324.38327.62320.26322.48648,902322.48
5/20/2025331.00332.66327.09327.78718,542327.78
5/19/2025317.96334.07317.69333.671,133,635333.67
5/16/2025307.42321.59307.19321.08891,909321.08
5/15/2025305.10310.47299.40308.48845,243308.21
5/14/2025290.06310.90287.94306.251,634,231305.98
5/13/2025284.44288.43282.16286.30724,554286.05
5/12/2025277.81286.93274.71285.96826,907285.71
5/09/2025275.23275.23266.10267.34794,670267.11
5/08/2025271.94278.44271.28276.15786,215275.91
5/07/2025266.45270.94265.63270.16629,016269.92
5/06/2025265.95269.43264.00266.85783,031266.62
5/05/2025269.00274.97267.88269.22900,239268.98
5/02/2025264.70270.39262.25270.111,191,368269.87
5/01/2025265.00265.60255.97259.671,249,803259.44
4/30/2025226.68265.98223.63263.892,479,896263.66
4/29/2025223.38233.85223.38230.511,387,792230.31
4/28/2025228.77230.42221.71224.67840,136224.47
4/25/2025217.30229.75217.30227.30679,781227.10
4/24/2025215.75218.90214.44217.59488,491217.40
4/23/2025215.87225.01213.25216.38654,055216.19
4/22/2025213.15217.75206.15210.24882,797210.06
4/21/2025217.65217.66204.00210.82921,121210.63