Home

Wingstop Inc. - Common Stock (WING)

259.14
-3.75 (-1.43%)
NASDAQ · Last Trade: Oct 23rd, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025259.47261.45251.43259.14711,852259.14
10/22/2025267.21268.59256.11262.89875,573262.89
10/21/2025257.88270.35255.00266.89894,524266.89
10/20/2025258.15258.50253.37255.54577,571255.54
10/17/2025247.45259.46246.62257.04883,460257.04
10/16/2025248.76253.41245.29246.27749,645246.27
10/15/2025255.50258.99249.85250.30611,470250.30
10/14/2025253.54258.17250.61254.99839,645254.99
10/13/2025240.11255.26240.11254.90608,657254.90
10/10/2025249.98250.75239.23241.25649,121241.25
10/09/2025253.55254.75248.21249.75734,463249.75
10/08/2025243.29249.38242.16249.01568,356249.01
10/07/2025244.06247.00240.72244.61687,960244.61
10/06/2025249.40251.63239.90244.02740,418244.02
10/03/2025264.86264.96248.56251.981,290,684251.98
10/02/2025261.10273.22258.98265.251,155,403265.25
10/01/2025251.50263.87248.97262.561,040,855262.56
9/30/2025254.50258.23250.02251.68759,229251.68
9/29/2025250.03253.29242.76251.841,051,872251.84
9/26/2025244.87248.84238.42247.441,148,982247.44
9/25/2025250.36251.55243.93249.23844,438249.23
9/24/2025250.00258.96250.00253.07715,090253.07
9/23/2025254.31255.41250.29254.06711,394254.06
9/22/2025254.51258.60249.81255.83648,600255.83
9/19/2025257.95262.41252.28253.551,031,035253.55
9/18/2025256.30259.00252.50255.87769,200255.87
9/17/2025261.24269.48256.47257.041,012,542257.04
9/16/2025267.52268.40259.71261.14759,447261.14
9/15/2025265.00275.00263.46267.52965,987267.52
9/12/2025274.70275.69261.30266.02801,946266.02
9/11/2025281.96281.96273.54274.70827,912274.70
9/10/2025291.17291.17277.91280.65820,057280.65
9/09/2025304.78306.59286.00287.451,890,477287.45
9/08/2025309.02309.02296.14304.781,109,398304.78
9/05/2025310.97313.56305.87309.79353,864309.79
9/04/2025319.54322.18297.59308.821,449,883308.82
9/03/2025318.58325.00316.31322.83590,316322.83
9/02/2025324.78330.42316.25318.611,293,830318.61
8/29/2025338.55338.80321.19328.12602,241328.12
8/28/2025339.52342.10330.14338.62702,276338.62
8/27/2025327.42342.06326.61339.33586,213339.33
8/26/2025320.06327.15315.00325.34413,832325.34
8/25/2025333.90334.65319.62320.071,051,680320.07
8/22/2025319.99333.62318.45332.19980,580332.19
8/21/2025326.77327.74313.95318.77739,146318.77
8/20/2025328.96332.00325.35329.26446,503329.26
8/19/2025338.01341.12330.13330.92566,959330.92
8/18/2025338.06345.81336.09339.63513,292339.63
8/15/2025330.97344.60326.43336.841,049,195336.84
8/14/2025342.13343.28322.14325.59735,314325.29
8/13/2025342.00343.77331.19342.73564,621342.41
8/12/2025332.42342.55330.81342.16600,618341.85
8/11/2025317.18330.00314.82328.55765,798328.25
8/08/2025329.65329.65309.00315.361,099,061315.07
8/07/2025335.01340.49324.21330.72554,568330.42
8/06/2025338.45341.53333.33335.95641,908335.64
8/05/2025346.39350.77335.60338.57697,719338.26
8/04/2025363.47363.47347.99348.67742,265348.35
8/01/2025376.32380.00358.35362.451,200,043362.12
7/31/2025369.86381.45366.65377.341,153,663376.99
7/30/2025371.00375.00351.10368.262,956,333367.92
7/29/2025289.98295.07281.59290.301,424,269290.03
7/28/2025302.10304.25289.05289.44977,848289.17
7/25/2025302.05303.40298.05302.01750,845301.73
7/24/2025315.68319.64298.10299.63987,297299.35