NasdaqGS - Delayed Quote • USD
Wingstop Inc. (WING)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 369.00 | 383.98 | 369.00 | 382.56 | 382.56 | 484,900 |
Apr 25, 2024 | 360.79 | 378.93 | 354.53 | 369.90 | 369.90 | 619,900 |
Apr 24, 2024 | 364.75 | 367.44 | 360.54 | 362.74 | 362.74 | 271,300 |
Apr 23, 2024 | 359.44 | 365.99 | 355.00 | 364.73 | 364.73 | 510,400 |
Apr 22, 2024 | 350.00 | 359.65 | 348.17 | 354.75 | 354.75 | 539,300 |
Apr 19, 2024 | 357.06 | 360.01 | 342.65 | 347.37 | 347.37 | 625,300 |
Apr 18, 2024 | 362.13 | 365.86 | 355.41 | 356.40 | 356.40 | 299,500 |
Apr 17, 2024 | 373.99 | 376.15 | 354.00 | 359.57 | 359.57 | 455,500 |
Apr 16, 2024 | 357.79 | 370.83 | 356.03 | 370.67 | 370.67 | 474,400 |
Apr 15, 2024 | 367.34 | 372.19 | 358.27 | 358.85 | 358.85 | 271,900 |
Apr 12, 2024 | 366.66 | 367.55 | 360.54 | 365.15 | 365.15 | 221,600 |
Apr 11, 2024 | 361.32 | 368.55 | 359.01 | 366.95 | 366.95 | 329,100 |
Apr 10, 2024 | 350.49 | 365.00 | 344.26 | 360.05 | 360.05 | 560,500 |
Apr 9, 2024 | 362.79 | 363.00 | 343.42 | 354.32 | 354.32 | 577,200 |
Apr 8, 2024 | 350.15 | 363.70 | 348.50 | 363.32 | 363.32 | 365,300 |
Apr 5, 2024 | 353.80 | 358.67 | 348.23 | 350.43 | 350.43 | 489,300 |
Apr 4, 2024 | 371.42 | 379.00 | 350.68 | 350.90 | 350.90 | 588,200 |
Apr 3, 2024 | 363.82 | 373.97 | 360.77 | 370.41 | 370.41 | 615,700 |
Apr 2, 2024 | 360.34 | 361.96 | 353.51 | 359.88 | 359.88 | 345,600 |
Apr 1, 2024 | 366.04 | 370.78 | 365.19 | 367.80 | 367.80 | 332,300 |
Mar 28, 2024 | 366.99 | 370.38 | 362.32 | 366.40 | 366.40 | 363,100 |
Mar 27, 2024 | 371.83 | 373.11 | 356.64 | 365.88 | 365.88 | 383,100 |
Mar 26, 2024 | 362.62 | 368.93 | 361.35 | 368.00 | 368.00 | 378,300 |
Mar 25, 2024 | 357.50 | 369.76 | 357.50 | 361.23 | 361.23 | 634,000 |
Mar 22, 2024 | 348.61 | 358.00 | 342.95 | 356.30 | 356.30 | 504,100 |
Mar 21, 2024 | 347.01 | 353.79 | 343.93 | 348.01 | 348.01 | 390,400 |
Mar 20, 2024 | 339.98 | 348.36 | 338.44 | 348.23 | 348.23 | 535,100 |
Mar 19, 2024 | 337.11 | 341.28 | 324.99 | 340.49 | 340.49 | 583,400 |
Mar 18, 2024 | 348.53 | 350.00 | 334.26 | 339.55 | 339.55 | 491,100 |
Mar 15, 2024 | 346.70 | 350.00 | 340.59 | 347.65 | 347.65 | 881,500 |
Mar 14, 2024 | 346.87 | 351.65 | 345.33 | 350.19 | 350.19 | 501,800 |
Mar 13, 2024 | 349.13 | 350.56 | 343.75 | 344.26 | 344.26 | 401,500 |
Mar 12, 2024 | 336.76 | 353.01 | 334.78 | 349.57 | 349.57 | 720,700 |
Mar 11, 2024 | 351.00 | 351.00 | 331.84 | 334.22 | 334.22 | 973,500 |
Mar 8, 2024 | 372.33 | 374.43 | 353.37 | 353.99 | 353.99 | 676,900 |
Mar 7, 2024 | 0.22 Dividend | |||||
Mar 7, 2024 | 370.76 | 372.39 | 365.33 | 370.76 | 370.76 | 278,100 |
Mar 6, 2024 | 367.61 | 370.81 | 359.05 | 369.39 | 369.17 | 345,500 |
Mar 5, 2024 | 364.62 | 366.82 | 356.03 | 364.94 | 364.72 | 421,200 |
Mar 4, 2024 | 368.83 | 375.32 | 363.01 | 366.51 | 366.29 | 499,900 |
Mar 1, 2024 | 353.91 | 366.40 | 352.79 | 366.28 | 366.06 | 662,500 |
Feb 29, 2024 | 348.15 | 352.12 | 345.17 | 351.05 | 350.84 | 458,900 |
Feb 28, 2024 | 336.99 | 347.15 | 336.99 | 346.52 | 346.31 | 421,400 |
Feb 27, 2024 | 351.88 | 352.77 | 336.08 | 339.01 | 338.81 | 835,900 |
Feb 26, 2024 | 340.05 | 350.88 | 340.00 | 349.46 | 349.25 | 632,200 |
Feb 23, 2024 | 333.79 | 341.78 | 332.83 | 338.83 | 338.63 | 578,500 |
Feb 22, 2024 | 318.56 | 343.29 | 317.24 | 334.05 | 333.85 | 1,060,500 |
Feb 21, 2024 | 307.98 | 319.80 | 301.01 | 310.32 | 310.14 | 1,113,200 |
Feb 20, 2024 | 322.20 | 325.06 | 316.99 | 324.47 | 324.28 | 912,500 |
Feb 16, 2024 | 316.36 | 324.87 | 314.45 | 319.26 | 319.07 | 827,400 |
Feb 15, 2024 | 308.82 | 315.45 | 308.20 | 315.15 | 314.96 | 417,200 |
Feb 14, 2024 | 305.12 | 308.02 | 300.92 | 307.73 | 307.55 | 417,800 |
Feb 13, 2024 | 288.68 | 299.99 | 285.83 | 299.97 | 299.79 | 426,500 |
Feb 12, 2024 | 295.00 | 297.49 | 291.94 | 293.25 | 293.08 | 341,600 |
Feb 9, 2024 | 294.87 | 297.67 | 293.61 | 295.50 | 295.32 | 406,100 |
Feb 8, 2024 | 294.58 | 298.20 | 293.61 | 294.15 | 293.97 | 444,900 |
Feb 7, 2024 | 288.58 | 296.08 | 285.82 | 292.79 | 292.62 | 339,300 |
Feb 6, 2024 | 286.32 | 287.08 | 282.95 | 286.48 | 286.31 | 272,300 |
Feb 5, 2024 | 287.21 | 287.77 | 283.14 | 285.94 | 285.77 | 194,900 |
Feb 2, 2024 | 287.26 | 290.24 | 284.00 | 287.77 | 287.60 | 241,900 |
Feb 1, 2024 | 282.02 | 288.38 | 282.02 | 287.59 | 287.42 | 310,200 |
Jan 31, 2024 | 280.05 | 286.56 | 278.58 | 281.11 | 280.94 | 410,800 |
Jan 30, 2024 | 279.02 | 282.87 | 277.34 | 279.20 | 279.03 | 254,900 |
Jan 29, 2024 | 274.48 | 279.99 | 270.36 | 278.99 | 278.82 | 368,300 |
Jan 26, 2024 | 280.55 | 281.27 | 271.67 | 273.19 | 273.03 | 413,000 |
Jan 25, 2024 | 284.02 | 284.35 | 278.69 | 280.81 | 280.64 | 204,800 |
Jan 24, 2024 | 285.74 | 285.74 | 279.57 | 280.47 | 280.30 | 215,900 |
Jan 23, 2024 | 282.30 | 284.96 | 279.45 | 283.19 | 283.02 | 366,800 |
Jan 22, 2024 | 277.03 | 284.88 | 277.03 | 281.82 | 281.65 | 417,900 |
Jan 19, 2024 | 276.73 | 276.77 | 272.18 | 275.75 | 275.59 | 427,100 |
Jan 18, 2024 | 275.29 | 277.08 | 272.90 | 275.48 | 275.32 | 471,200 |
Jan 17, 2024 | 270.68 | 273.67 | 265.59 | 273.49 | 273.33 | 529,600 |
Jan 16, 2024 | 262.52 | 274.50 | 262.50 | 271.70 | 271.54 | 553,300 |
Jan 12, 2024 | 262.91 | 264.55 | 261.23 | 261.27 | 261.11 | 291,800 |
Jan 11, 2024 | 258.39 | 262.95 | 256.50 | 262.57 | 262.41 | 360,700 |
Jan 10, 2024 | 254.44 | 259.47 | 253.04 | 259.42 | 259.27 | 245,000 |
Jan 9, 2024 | 246.86 | 253.92 | 246.86 | 253.92 | 253.77 | 305,500 |
Jan 8, 2024 | 245.56 | 249.05 | 245.56 | 248.39 | 248.24 | 295,800 |
Jan 5, 2024 | 243.59 | 246.20 | 242.35 | 245.23 | 245.08 | 272,300 |
Jan 4, 2024 | 244.67 | 245.46 | 241.78 | 243.20 | 243.06 | 354,800 |
Jan 3, 2024 | 252.67 | 252.67 | 244.01 | 244.67 | 244.52 | 487,100 |
Jan 2, 2024 | 253.73 | 255.46 | 250.16 | 252.39 | 252.24 | 344,000 |
Dec 29, 2023 | 256.94 | 259.50 | 255.98 | 256.58 | 256.43 | 273,300 |
Dec 28, 2023 | 260.45 | 261.03 | 257.48 | 257.88 | 257.73 | 158,000 |
Dec 27, 2023 | 259.15 | 261.97 | 258.61 | 260.39 | 260.23 | 180,600 |
Dec 26, 2023 | 257.55 | 259.95 | 257.32 | 258.97 | 258.82 | 234,600 |
Dec 22, 2023 | 256.71 | 259.40 | 254.29 | 258.17 | 258.02 | 215,400 |
Dec 21, 2023 | 255.65 | 257.43 | 254.59 | 256.05 | 255.90 | 249,700 |
Dec 20, 2023 | 255.80 | 257.43 | 252.43 | 252.80 | 252.65 | 328,400 |
Dec 19, 2023 | 254.18 | 258.39 | 253.57 | 254.49 | 254.34 | 435,000 |
Dec 18, 2023 | 246.89 | 253.26 | 246.74 | 251.24 | 251.09 | 408,600 |
Dec 15, 2023 | 244.57 | 247.47 | 243.57 | 245.68 | 245.53 | 591,600 |
Dec 14, 2023 | 253.20 | 253.75 | 240.60 | 245.16 | 245.01 | 656,600 |
Dec 13, 2023 | 249.33 | 252.46 | 247.40 | 251.78 | 251.63 | 345,900 |
Dec 12, 2023 | 247.57 | 249.00 | 245.48 | 248.85 | 248.70 | 691,600 |
Dec 11, 2023 | 245.58 | 250.45 | 244.26 | 246.07 | 245.92 | 404,000 |
Dec 8, 2023 | 244.89 | 248.38 | 244.89 | 247.18 | 247.03 | 288,200 |
Dec 7, 2023 | 248.62 | 250.70 | 243.77 | 245.76 | 245.61 | 359,000 |
Dec 6, 2023 | 245.86 | 248.98 | 243.39 | 247.07 | 246.92 | 557,400 |
Dec 5, 2023 | 245.09 | 245.63 | 242.10 | 243.31 | 243.17 | 331,500 |
Dec 4, 2023 | 242.57 | 246.50 | 240.70 | 245.02 | 244.87 | 506,100 |
Dec 1, 2023 | 239.42 | 243.48 | 239.42 | 242.69 | 242.55 | 305,300 |
Nov 30, 2023 | 238.82 | 240.88 | 238.06 | 240.36 | 240.22 | 294,100 |
Nov 29, 2023 | 239.99 | 241.09 | 232.88 | 238.62 | 238.48 | 516,400 |
Nov 28, 2023 | 239.29 | 239.84 | 235.90 | 238.00 | 237.86 | 669,600 |
Nov 27, 2023 | 234.80 | 241.65 | 229.27 | 240.47 | 240.33 | 549,700 |
Nov 24, 2023 | 234.67 | 236.02 | 233.56 | 235.67 | 235.53 | 150,700 |
Nov 22, 2023 | 231.65 | 235.77 | 230.40 | 234.85 | 234.71 | 429,200 |
Nov 21, 2023 | 231.81 | 232.00 | 229.89 | 230.38 | 230.24 | 380,000 |
Nov 20, 2023 | 229.20 | 231.83 | 227.54 | 231.81 | 231.67 | 568,700 |
Nov 17, 2023 | 229.88 | 233.00 | 229.16 | 230.12 | 229.98 | 561,300 |
Nov 16, 2023 | 0.22 Dividend | |||||
Nov 16, 2023 | 224.29 | 227.92 | 223.30 | 227.72 | 227.58 | 514,700 |
Nov 15, 2023 | 221.39 | 226.32 | 219.89 | 224.35 | 223.99 | 445,700 |
Nov 14, 2023 | 217.98 | 221.01 | 215.69 | 220.00 | 219.65 | 597,900 |
Nov 13, 2023 | 210.94 | 219.77 | 210.94 | 214.60 | 214.26 | 592,300 |
Nov 10, 2023 | 206.62 | 211.21 | 206.05 | 210.94 | 210.61 | 247,700 |
Nov 9, 2023 | 207.60 | 207.67 | 204.01 | 206.24 | 205.92 | 251,100 |
Nov 8, 2023 | 208.14 | 209.54 | 205.35 | 207.60 | 207.27 | 291,300 |
Nov 7, 2023 | 206.10 | 208.51 | 205.35 | 207.18 | 206.85 | 405,000 |
Nov 6, 2023 | 206.31 | 208.88 | 205.65 | 206.62 | 206.29 | 461,700 |
Nov 3, 2023 | 200.17 | 207.66 | 199.68 | 206.84 | 206.51 | 788,600 |
Nov 2, 2023 | 199.87 | 202.32 | 196.54 | 198.72 | 198.41 | 631,700 |
Nov 1, 2023 | 189.72 | 200.52 | 182.08 | 196.50 | 196.19 | 1,715,400 |
Oct 31, 2023 | 177.95 | 185.09 | 177.88 | 182.77 | 182.48 | 1,047,800 |
Oct 30, 2023 | 178.06 | 180.13 | 176.82 | 178.57 | 178.29 | 424,300 |
Oct 27, 2023 | 175.84 | 182.88 | 175.83 | 178.06 | 177.78 | 589,400 |
Oct 26, 2023 | 175.70 | 180.00 | 173.74 | 174.07 | 173.80 | 487,700 |
Oct 25, 2023 | 180.72 | 182.51 | 175.38 | 175.95 | 175.67 | 491,200 |
Oct 24, 2023 | 179.54 | 183.18 | 179.08 | 179.91 | 179.63 | 350,600 |
Oct 23, 2023 | 177.78 | 181.59 | 175.37 | 177.87 | 177.59 | 478,900 |
Oct 20, 2023 | 181.20 | 182.56 | 176.79 | 179.33 | 179.05 | 396,100 |
Oct 19, 2023 | 182.38 | 183.60 | 179.63 | 181.50 | 181.21 | 386,300 |
Oct 18, 2023 | 183.61 | 185.86 | 181.85 | 182.49 | 182.20 | 339,900 |
Oct 17, 2023 | 180.87 | 185.75 | 180.87 | 184.51 | 184.22 | 409,600 |
Oct 16, 2023 | 176.21 | 181.06 | 174.67 | 180.82 | 180.54 | 333,100 |
Oct 13, 2023 | 173.99 | 176.73 | 173.50 | 175.35 | 175.07 | 346,400 |
Oct 12, 2023 | 180.56 | 181.44 | 173.03 | 174.85 | 174.57 | 561,800 |
Oct 11, 2023 | 182.01 | 185.54 | 181.00 | 181.63 | 181.34 | 469,900 |
Oct 10, 2023 | 174.96 | 181.51 | 174.96 | 181.34 | 181.05 | 436,100 |
Oct 9, 2023 | 172.85 | 177.39 | 172.09 | 175.73 | 175.45 | 475,400 |
Oct 6, 2023 | 180.40 | 182.22 | 170.83 | 174.04 | 173.77 | 1,231,300 |
Oct 5, 2023 | 185.95 | 185.98 | 181.58 | 182.88 | 182.59 | 663,100 |
Oct 4, 2023 | 177.85 | 184.93 | 177.60 | 184.62 | 184.33 | 686,800 |
Oct 3, 2023 | 185.32 | 189.57 | 176.36 | 177.02 | 176.74 | 783,800 |
Oct 2, 2023 | 178.90 | 184.56 | 178.90 | 184.31 | 184.02 | 728,800 |
Sep 29, 2023 | 182.71 | 183.72 | 179.43 | 179.84 | 179.56 | 448,100 |
Sep 28, 2023 | 179.96 | 182.80 | 177.79 | 181.29 | 181.00 | 454,200 |
Sep 27, 2023 | 177.39 | 179.70 | 175.80 | 178.88 | 178.60 | 528,700 |
Sep 26, 2023 | 177.40 | 179.70 | 174.80 | 176.79 | 176.51 | 818,000 |
Sep 25, 2023 | 167.86 | 173.86 | 166.65 | 173.52 | 173.25 | 474,000 |
Sep 22, 2023 | 168.95 | 172.15 | 168.82 | 169.36 | 169.09 | 441,500 |
Sep 21, 2023 | 173.91 | 174.47 | 168.06 | 168.21 | 167.94 | 704,800 |
Sep 20, 2023 | 177.65 | 180.86 | 175.38 | 175.46 | 175.18 | 668,500 |
Sep 19, 2023 | 173.39 | 174.09 | 170.75 | 173.74 | 173.47 | 794,600 |
Sep 18, 2023 | 170.36 | 175.26 | 169.39 | 173.96 | 173.69 | 987,200 |
Sep 15, 2023 | 171.86 | 172.09 | 166.78 | 170.36 | 170.09 | 728,400 |
Sep 14, 2023 | 169.68 | 172.71 | 164.84 | 172.18 | 171.91 | 720,900 |
Sep 13, 2023 | 165.29 | 168.90 | 164.45 | 168.76 | 168.49 | 590,700 |
Sep 12, 2023 | 164.52 | 166.01 | 161.30 | 165.30 | 165.04 | 524,400 |
Sep 11, 2023 | 159.63 | 166.97 | 159.38 | 165.67 | 165.41 | 860,800 |
Sep 8, 2023 | 161.66 | 165.93 | 159.36 | 160.45 | 160.20 | 851,500 |
Sep 7, 2023 | 154.21 | 162.28 | 153.12 | 161.66 | 161.41 | 876,400 |
Sep 6, 2023 | 150.56 | 154.73 | 150.08 | 154.43 | 154.19 | 1,002,200 |
Sep 5, 2023 | 157.55 | 157.55 | 151.13 | 151.20 | 150.96 | 1,023,600 |
Sep 1, 2023 | 161.77 | 162.79 | 157.15 | 158.77 | 158.52 | 651,100 |
Aug 31, 2023 | 163.69 | 166.44 | 159.82 | 160.64 | 160.39 | 877,300 |
Aug 30, 2023 | 163.86 | 165.24 | 161.84 | 162.97 | 162.71 | 967,900 |
Aug 29, 2023 | 162.11 | 164.44 | 161.37 | 163.72 | 163.46 | 399,500 |
Aug 28, 2023 | 163.05 | 166.09 | 162.00 | 162.89 | 162.63 | 451,400 |
Aug 25, 2023 | 164.58 | 165.70 | 161.28 | 162.30 | 162.04 | 326,600 |
Aug 24, 2023 | 169.57 | 169.57 | 164.16 | 164.19 | 163.93 | 429,000 |
Aug 23, 2023 | 165.45 | 166.28 | 163.14 | 165.30 | 165.04 | 288,100 |
Aug 22, 2023 | 162.56 | 166.32 | 162.50 | 165.73 | 165.47 | 320,400 |
Aug 21, 2023 | 166.52 | 167.35 | 160.41 | 161.70 | 161.45 | 481,100 |
Aug 18, 2023 | 163.42 | 166.22 | 162.81 | 166.05 | 165.79 | 704,600 |
Aug 17, 2023 | 0.22 Dividend | |||||
Aug 17, 2023 | 166.68 | 169.47 | 164.05 | 164.58 | 164.32 | 752,100 |
Aug 16, 2023 | 163.87 | 164.14 | 160.94 | 162.92 | 162.44 | 536,400 |
Aug 15, 2023 | 162.32 | 164.75 | 161.75 | 164.24 | 163.76 | 489,500 |
Aug 14, 2023 | 162.40 | 164.17 | 160.63 | 164.09 | 163.61 | 489,600 |
Aug 11, 2023 | 161.80 | 163.51 | 160.53 | 162.59 | 162.11 | 393,900 |
Aug 10, 2023 | 163.19 | 165.58 | 161.52 | 162.26 | 161.79 | 473,300 |
Aug 9, 2023 | 162.09 | 164.67 | 160.73 | 163.05 | 162.57 | 513,200 |
Aug 8, 2023 | 166.84 | 166.84 | 160.98 | 161.26 | 160.79 | 636,500 |
Aug 7, 2023 | 165.40 | 169.12 | 164.97 | 166.84 | 166.35 | 559,600 |
Aug 4, 2023 | 166.98 | 168.17 | 164.32 | 165.82 | 165.34 | 541,000 |
Aug 3, 2023 | 167.53 | 172.80 | 164.19 | 165.53 | 165.05 | 922,300 |
Aug 2, 2023 | 165.17 | 172.65 | 160.05 | 167.68 | 167.19 | 1,113,900 |
Aug 1, 2023 | 166.90 | 168.70 | 164.22 | 168.42 | 167.93 | 1,086,400 |
Jul 31, 2023 | 165.09 | 169.67 | 164.11 | 168.58 | 168.09 | 819,900 |
Jul 28, 2023 | 173.91 | 175.20 | 163.40 | 164.63 | 164.15 | 1,514,600 |
Jul 27, 2023 | 183.69 | 184.95 | 178.55 | 179.01 | 178.49 | 483,600 |
Jul 26, 2023 | 185.18 | 185.18 | 181.13 | 183.40 | 182.86 | 370,100 |
Jul 25, 2023 | 184.22 | 186.09 | 183.30 | 185.12 | 184.58 | 351,700 |
Jul 24, 2023 | 185.79 | 186.46 | 182.93 | 183.39 | 182.85 | 381,300 |
Jul 21, 2023 | 186.56 | 187.95 | 184.71 | 185.78 | 185.24 | 273,200 |
Jul 20, 2023 | 186.50 | 189.24 | 185.10 | 185.46 | 184.92 | 310,800 |
Jul 19, 2023 | 192.89 | 193.97 | 186.51 | 187.13 | 186.58 | 507,400 |
Jul 18, 2023 | 194.22 | 196.59 | 191.71 | 192.46 | 191.90 | 389,300 |
Jul 17, 2023 | 194.16 | 195.72 | 191.88 | 193.57 | 193.00 | 360,800 |
Jul 14, 2023 | 195.00 | 197.93 | 193.08 | 193.94 | 193.37 | 330,200 |
Jul 13, 2023 | 196.50 | 199.15 | 195.36 | 195.59 | 195.02 | 336,700 |
Jul 12, 2023 | 191.45 | 195.92 | 188.12 | 195.43 | 194.86 | 482,200 |
Jul 11, 2023 | 192.23 | 193.76 | 188.90 | 189.04 | 188.49 | 325,600 |
Jul 10, 2023 | 187.00 | 192.52 | 186.87 | 192.11 | 191.55 | 479,400 |
Jul 7, 2023 | 185.73 | 187.25 | 184.01 | 186.95 | 186.40 | 491,800 |
Jul 6, 2023 | 187.87 | 189.47 | 185.72 | 185.91 | 185.37 | 595,800 |
Jul 5, 2023 | 195.00 | 195.34 | 189.17 | 189.47 | 188.92 | 616,100 |
Jul 3, 2023 | 200.52 | 200.65 | 192.78 | 195.65 | 195.08 | 352,400 |
Jun 30, 2023 | 197.77 | 200.89 | 197.28 | 200.16 | 199.57 | 415,500 |
Jun 29, 2023 | 200.26 | 201.64 | 196.64 | 196.82 | 196.24 | 330,500 |
Jun 28, 2023 | 196.03 | 202.16 | 196.00 | 200.26 | 199.67 | 475,100 |
Jun 27, 2023 | 193.11 | 197.48 | 191.93 | 196.10 | 195.53 | 519,300 |
Jun 26, 2023 | 188.00 | 191.61 | 187.14 | 188.75 | 188.20 | 514,400 |
Jun 23, 2023 | 185.14 | 191.68 | 181.00 | 187.32 | 186.77 | 4,005,200 |
Jun 22, 2023 | 191.45 | 191.61 | 185.24 | 186.44 | 185.89 | 726,200 |
Jun 21, 2023 | 189.93 | 194.00 | 189.28 | 191.74 | 191.18 | 448,700 |
Jun 20, 2023 | 188.11 | 190.87 | 187.42 | 189.83 | 189.27 | 479,400 |
Jun 16, 2023 | 190.57 | 191.62 | 187.10 | 188.17 | 187.62 | 545,600 |
Jun 15, 2023 | 190.65 | 191.90 | 187.79 | 188.94 | 188.39 | 485,900 |
Jun 14, 2023 | 188.26 | 192.88 | 186.24 | 191.73 | 191.17 | 473,300 |
Jun 13, 2023 | 189.76 | 190.96 | 186.58 | 188.29 | 187.74 | 890,500 |
Jun 12, 2023 | 189.85 | 192.10 | 186.15 | 190.60 | 190.04 | 542,400 |
Jun 9, 2023 | 193.41 | 195.49 | 188.36 | 188.87 | 188.32 | 645,800 |
Jun 8, 2023 | 195.64 | 199.00 | 193.20 | 193.41 | 192.84 | 394,800 |
Jun 7, 2023 | 198.05 | 200.90 | 192.78 | 196.08 | 195.51 | 625,700 |
Jun 6, 2023 | 203.74 | 203.85 | 198.15 | 198.48 | 197.90 | 525,600 |
Jun 5, 2023 | 196.00 | 204.90 | 196.00 | 203.69 | 203.09 | 504,300 |
Jun 2, 2023 | 201.11 | 202.04 | 194.22 | 197.77 | 197.19 | 523,600 |
Jun 1, 2023 | 198.76 | 200.46 | 196.79 | 198.74 | 198.16 | 475,500 |
May 31, 2023 | 201.35 | 202.43 | 196.26 | 199.36 | 198.78 | 494,200 |
May 30, 2023 | 202.54 | 205.38 | 197.23 | 201.37 | 200.78 | 484,900 |
May 26, 2023 | 200.42 | 202.65 | 199.79 | 200.77 | 200.18 | 446,800 |
May 25, 2023 | 207.06 | 207.06 | 199.68 | 201.10 | 200.51 | 531,200 |
May 24, 2023 | 202.40 | 205.99 | 200.45 | 205.92 | 205.32 | 397,900 |
May 23, 2023 | 202.44 | 205.42 | 199.67 | 202.45 | 201.86 | 452,500 |
May 22, 2023 | 206.09 | 209.47 | 202.88 | 204.24 | 203.64 | 555,000 |
May 19, 2023 | 205.67 | 207.53 | 203.76 | 206.74 | 206.14 | 384,500 |
May 18, 2023 | 0.19 Dividend | |||||
May 18, 2023 | 202.93 | 206.09 | 201.68 | 204.10 | 203.50 | 349,700 |
May 17, 2023 | 202.24 | 205.03 | 199.82 | 203.47 | 202.69 | 567,300 |
May 16, 2023 | 205.82 | 206.55 | 200.67 | 201.03 | 200.26 | 397,300 |
May 15, 2023 | 207.33 | 208.35 | 204.54 | 206.29 | 205.49 | 412,300 |
May 12, 2023 | 206.57 | 210.44 | 206.10 | 207.41 | 206.61 | 391,300 |
May 11, 2023 | 203.86 | 209.38 | 202.84 | 206.91 | 206.11 | 427,600 |
May 10, 2023 | 204.43 | 206.02 | 200.47 | 203.68 | 202.89 | 353,400 |
May 9, 2023 | 204.90 | 206.32 | 200.73 | 201.76 | 200.98 | 545,600 |
May 8, 2023 | 210.37 | 211.08 | 204.09 | 206.42 | 205.62 | 494,200 |
May 5, 2023 | 209.00 | 210.60 | 204.61 | 210.23 | 209.42 | 598,900 |
May 4, 2023 | 219.11 | 223.77 | 205.86 | 207.57 | 206.77 | 1,192,100 |
May 3, 2023 | 212.00 | 221.30 | 196.01 | 217.95 | 217.11 | 2,316,700 |
May 2, 2023 | 198.66 | 200.68 | 195.67 | 199.31 | 198.54 | 679,000 |
May 1, 2023 | 200.31 | 202.73 | 198.19 | 198.68 | 197.91 | 712,500 |
Apr 28, 2023 | 198.48 | 202.94 | 196.06 | 200.11 | 199.34 | 646,400 |
Apr 27, 2023 | 200.89 | 202.41 | 197.68 | 199.05 | 198.28 | 701,900 |
Related Tickers
SHAK Shake Shack Inc.
104.88
+3.45%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
CAVA CAVA Group, Inc.
69.16
+10.50%
SG Sweetgreen, Inc.
24.52
+7.73%
PTLO Portillo's Inc.
12.03
+0.25%
QSR Restaurant Brands International Inc.
73.82
+1.03%
PZZA Papa John's International, Inc.
63.10
+0.30%
BROS Dutch Bros Inc.
28.59
-1.04%
CMG Chipotle Mexican Grill, Inc.
3,186.97
+2.41%