WING - Wingstop Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201999.37100.3498.4299.6999.69266,700
Aug 15, 201998.1899.1696.9798.7998.79370,700
Aug 14, 201996.1899.0995.8797.9197.91356,700
Aug 13, 201997.3998.5095.6997.0997.09365,900
Aug 12, 201999.6599.9396.6297.2797.27396,100
Aug 09, 2019100.21101.6699.96100.08100.08422,900
Aug 08, 201997.46101.7097.45100.84100.84516,300
Aug 07, 201993.7897.2093.1296.9396.93355,000
Aug 06, 201992.2894.9191.6794.3594.35433,800
Aug 05, 201991.6092.0989.8191.8691.86602,100
Aug 02, 201988.7692.8488.5992.5692.56860,300
Aug 01, 201993.1294.6888.5988.6288.621,323,000
Jul 31, 201997.3597.8594.2895.5995.59681,300
Jul 30, 201996.5598.0495.5997.7297.72504,000
Jul 29, 201997.9099.7696.3598.2698.26498,900
Jul 26, 201996.9797.9596.6996.9796.97368,600
Jul 25, 201995.1696.2394.5196.1396.13248,800
Jul 24, 201994.0095.7292.5895.4195.41347,800
Jul 23, 201996.0196.0192.6694.1994.19566,300
Jul 22, 201996.3996.5495.2595.4895.48342,000
Jul 19, 201995.9897.4895.5095.5795.57370,100
Jul 18, 201996.2796.4094.9496.0396.03361,900
Jul 17, 201995.0195.6994.2394.8994.89365,400
Jul 16, 201995.9496.5894.4094.8494.84444,500
Jul 15, 201998.6098.6096.3197.2997.29506,700
Jul 12, 201995.6597.6995.2297.2797.27436,100
Jul 11, 201995.1295.5093.1195.1095.10204,600
Jul 10, 201994.1694.7193.3994.5194.51251,100
Jul 09, 201994.0794.7693.5094.0194.01314,500
Jul 08, 201995.1995.1993.3994.3794.37255,900
Jul 05, 201995.2695.4593.5695.1295.12300,800
Jul 03, 201993.3895.9193.1695.3595.35161,500
Jul 02, 201992.7494.0191.7392.9692.96271,000
Jul 01, 201995.4495.7392.5792.6892.68639,500
Jun 28, 201993.7295.1493.6294.7594.75537,900
Jun 27, 201992.1994.7592.1294.6694.66451,600
Jun 26, 201991.4193.7290.8192.1692.16464,000
Jun 25, 201992.2692.6188.8390.6690.66713,100
Jun 24, 201992.8193.4191.8391.9391.93393,600
Jun 21, 201991.3292.7390.3692.2792.27453,300
Jun 20, 201991.4792.3991.0891.6091.60238,200
Jun 19, 201990.1691.0489.5490.9190.91323,300
Jun 18, 201993.3693.4789.4090.4590.45392,900
Jun 17, 201992.1193.5491.7492.6892.68355,700
Jun 14, 201991.7492.4490.8491.7591.75318,500
Jun 13, 201991.0792.3890.3591.5891.58249,300
Jun 12, 201989.3490.5288.0190.4890.48331,500
Jun 11, 201988.6490.7588.3688.8788.87702,900
Jun 10, 201990.6790.8087.7189.4389.43528,400
Jun 07, 201989.5991.5389.2090.4490.44499,400
Jun 06, 201988.3389.6688.2589.0189.01379,400
Jun 06, 20190.09 Dividend
Jun 05, 201985.1988.5084.8188.2788.18615,700
Jun 04, 201983.6285.8183.1284.9984.90665,800
Jun 03, 201979.3881.5679.2281.1881.10495,600
May 31, 201979.2780.6078.3879.6879.60338,400
May 30, 201978.2679.7378.1579.4379.35310,300
May 29, 201979.1279.4277.9278.0577.97371,300
May 28, 201980.2281.0979.2079.3979.31244,700
May 24, 201980.9382.0080.0980.1580.07410,200
May 23, 201979.9080.9979.1880.8080.72403,000
May 22, 201980.2781.2879.7979.9179.83250,900
May 21, 201979.7281.5879.4880.4680.38626,300
May 20, 201978.9180.3178.3179.8679.78238,000
May 17, 201978.8080.7678.4279.4179.33491,300
May 16, 201978.5379.4978.5079.2679.18367,000
May 15, 201977.4779.7076.9078.3778.29283,900
May 14, 201979.8379.8977.8578.0577.97435,700
May 13, 201977.5679.7676.1279.7179.63547,000
May 10, 201978.9479.3676.9178.9478.86343,500
May 09, 201978.0779.9277.8179.5679.48415,500
May 08, 201976.2579.6475.5179.0578.971,163,700
May 07, 201975.6077.0775.3876.0275.94812,500
May 06, 201975.0677.2475.0676.2076.12859,000
May 03, 201975.3376.0974.9675.7875.70481,200
May 02, 201974.3075.8574.3074.7074.62496,600
May 01, 201975.5876.1574.1974.4174.33490,800
Apr 30, 201977.2977.4475.1075.2775.19381,900
Apr 29, 201977.4277.4576.1977.1877.10396,500
Apr 26, 201978.0478.4677.3777.4977.41315,200
Apr 25, 201977.7078.1076.4877.7577.67497,700
Apr 24, 201977.3978.7076.9277.8077.72439,400
Apr 23, 201977.0578.4776.5377.2577.17409,900
Apr 22, 201977.5378.8776.3077.0776.99343,600
Apr 18, 201976.0878.4575.9077.9677.88337,400
Apr 17, 201976.2076.9275.4476.1676.08352,300
Apr 16, 201977.3177.3975.3775.9175.83448,700
Apr 15, 201977.7077.9276.6176.8276.74373,900
Apr 12, 201977.7978.2077.3977.6477.56279,800
Apr 11, 201976.6677.5076.1977.3677.28315,600
Apr 10, 201975.5576.8274.7676.6076.52473,700
Apr 09, 201974.7176.2574.7175.4175.33448,600
Apr 08, 201974.3074.9673.4074.9174.83374,000
Apr 05, 201973.5974.6373.3974.1774.09482,700
Apr 04, 201972.8973.8172.4873.5973.51428,500
Apr 03, 201972.9473.5172.0373.0072.93394,900
Apr 02, 201972.3673.1070.2872.5672.49661,000
Apr 01, 201976.6377.0573.7374.7474.66437,900
Mar 29, 201975.6076.2374.9276.0375.95487,100
Mar 28, 201973.1075.9672.4375.1775.09681,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...