Home

Wingstop Inc. - Common Stock (WING)

230.77
-12.01 (-4.95%)
NASDAQ · Last Trade: Apr 4th, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025237.74237.74224.01230.771,590,947230.77
4/03/2025225.34246.44225.00242.782,292,855242.78
4/02/2025232.23237.60230.33235.96615,498235.96
4/01/2025225.47236.67225.47236.401,048,066236.40
3/31/2025225.47226.27216.91225.58805,949225.58
3/28/2025226.47228.00220.00224.001,059,309224.00
3/27/2025219.12233.59219.00229.29888,691229.29
3/26/2025224.41225.00219.12220.37631,276220.37
3/25/2025222.26224.45217.56220.08530,898220.08
3/24/2025219.54227.92217.12222.621,060,485222.62
3/21/2025215.37218.91212.10215.461,311,269215.46
3/20/2025214.10220.75213.18220.19510,739220.19
3/19/2025207.49217.85207.15214.65596,211214.65
3/18/2025212.54214.02205.60207.00736,120207.00
3/17/2025211.55215.43208.60214.16615,645214.16
3/14/2025215.44217.00212.11213.20433,353213.20
3/13/2025219.93219.93210.45212.22558,513212.22
3/12/2025217.85221.50214.09219.35719,191219.35
3/11/2025214.91217.37208.91213.36893,635213.36
3/10/2025224.40224.83207.53213.78979,514213.78
3/07/2025217.10227.83209.61227.121,359,492227.12
3/06/2025226.00229.77217.97218.28962,120218.01
3/05/2025229.18231.24225.13230.60709,966230.31
3/04/2025221.82233.44218.23229.51929,226229.23
3/03/2025238.00242.19223.13224.291,039,799224.01
2/28/2025226.65237.53225.05234.781,226,484234.49
2/27/2025228.90230.88219.12228.631,022,667228.35
2/26/2025241.64243.60227.65227.811,018,298227.53
2/25/2025237.00241.99231.28238.861,269,139238.56
2/24/2025239.15240.81234.02236.511,794,560236.22
2/21/2025244.69244.70232.19234.021,992,164233.73
2/20/2025265.01265.50242.58247.091,947,948246.78
2/19/2025272.45278.93258.50265.023,650,463264.69
2/18/2025303.16312.42301.73306.021,581,656305.64
2/14/2025312.00314.14303.17304.69641,140304.31
2/13/2025304.07314.65300.47311.93606,583311.54
2/12/2025298.69307.64297.42304.32419,907303.94
2/11/2025306.74307.04297.01299.82772,588299.45
2/10/2025309.63316.00305.90308.48583,348308.10
2/07/2025305.79311.01304.01304.92505,897304.54
2/06/2025306.94312.55305.50308.14401,892307.76
2/05/2025305.25307.51300.00305.39537,531305.01
2/04/2025297.75307.87297.41306.93557,348306.55
2/03/2025293.49306.38290.20303.67514,562303.29
1/31/2025304.07306.37297.00297.90517,697297.53
1/30/2025303.47308.54300.75305.76501,544305.38
1/29/2025295.00305.60295.00303.70542,346303.32
1/28/2025290.20299.82290.03295.82637,194295.45
1/27/2025274.24292.53270.20292.52604,934292.16
1/24/2025288.62289.61279.57279.83785,230279.48
1/23/2025280.46289.05280.46288.53544,829288.17
1/22/2025282.83285.60280.13283.58439,879283.23
1/21/2025281.35285.81274.36280.48620,624280.13
1/17/2025277.39278.59271.37272.92451,361272.58
1/16/2025274.31279.32272.71274.80499,753274.46
1/15/2025280.88281.27272.00272.55591,646272.21
1/14/2025278.36279.99272.39273.44544,768273.10
1/13/2025271.32276.18266.44275.95505,989275.61
1/10/2025275.00279.83273.65274.69628,806274.35
1/08/2025281.90283.00277.00278.47609,642278.13
1/07/2025288.93290.44282.09282.23679,938281.88
1/06/2025298.81299.39285.52290.65780,531290.29