Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

144.71-1.39 (-0.95%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2021	144.09	148.38	143.67	144.71	144.71	433,500
Jun 17, 2021	148.22	150.29	145.74	146.10	146.10	382,400
Jun 16, 2021	148.00	149.46	147.02	148.33	148.33	198,000
Jun 15, 2021	150.69	150.69	147.90	148.87	148.87	301,600
Jun 14, 2021	150.44	152.14	150.01	150.97	150.97	233,700
Jun 11, 2021	146.90	149.74	146.90	149.52	149.52	230,400
Jun 10, 2021	150.22	151.21	146.11	146.90	146.90	333,400
Jun 09, 2021	150.88	151.77	146.01	146.54	146.54	409,400
Jun 08, 2021	141.42	150.41	140.00	149.23	149.23	587,300
Jun 07, 2021	137.46	140.06	136.16	139.91	139.91	310,400
Jun 04, 2021	138.96	139.23	137.09	137.80	137.80	153,000
Jun 03, 2021	141.37	142.11	136.48	137.55	137.55	379,700
Jun 02, 2021	139.76	142.60	138.71	142.23	142.23	511,000
Jun 01, 2021	142.77	143.48	139.47	140.25	140.25	309,200
May 28, 2021	143.84	145.49	141.76	142.68	142.68	205,300
May 27, 2021	143.75	145.04	142.28	143.32	143.32	243,100
May 26, 2021	143.13	144.81	142.09	143.76	143.76	187,100
May 25, 2021	143.68	145.87	142.06	142.54	142.54	387,900
May 24, 2021	139.13	142.93	137.87	142.24	142.24	322,400
May 21, 2021	137.28	139.64	136.30	137.79	137.79	328,100
May 20, 2021	133.85	136.09	132.02	135.78	135.78	238,500
May 19, 2021	131.67	133.52	130.73	132.80	132.80	265,100
May 18, 2021	134.47	136.60	133.25	133.83	133.83	565,600
May 17, 2021	133.24	135.44	132.03	133.21	133.21	366,600
May 14, 2021	131.81	136.43	131.00	136.23	136.23	440,000
May 13, 2021	133.02	133.69	129.14	130.85	130.85	521,900
May 13, 2021	0.14 Dividend
May 12, 2021	135.93	137.13	131.16	132.58	132.44	578,600
May 11, 2021	135.08	138.65	134.40	137.61	137.46	642,400
May 10, 2021	145.34	145.49	138.13	138.43	138.28	541,900
May 07, 2021	149.18	152.65	145.94	146.19	146.04	364,800
May 06, 2021	154.45	155.19	149.54	151.33	151.17	418,800
May 05, 2021	160.30	160.35	152.75	153.62	153.46	648,300
May 04, 2021	158.39	160.31	157.35	160.15	159.98	370,200
May 03, 2021	159.47	161.42	158.29	160.01	159.84	500,500
Apr 30, 2021	157.55	159.11	155.77	158.41	158.24	441,100
Apr 29, 2021	159.99	159.99	154.58	158.03	157.86	641,800
Apr 28, 2021	148.50	157.13	146.68	156.98	156.81	865,500
Apr 27, 2021	145.56	150.53	145.56	148.09	147.93	922,600
Apr 26, 2021	142.65	146.22	141.92	145.09	144.94	836,900
Apr 23, 2021	141.95	143.06	140.97	142.37	142.22	435,000
Apr 22, 2021	142.10	144.24	140.87	141.18	141.03	480,100
Apr 21, 2021	137.68	142.32	136.61	142.23	142.08	540,300
Apr 20, 2021	137.32	139.81	136.20	138.26	138.11	788,800
Apr 19, 2021	136.71	137.75	134.40	137.69	137.54	448,800
Apr 16, 2021	139.06	139.68	136.43	137.25	137.11	307,500
Apr 15, 2021	137.33	138.79	135.69	138.30	138.15	324,100
Apr 14, 2021	136.96	138.80	135.56	135.86	135.72	305,800
Apr 13, 2021	136.71	139.82	136.70	137.00	136.86	327,300
Apr 12, 2021	137.52	137.60	134.67	135.57	135.43	294,600
Apr 09, 2021	135.26	138.21	131.59	137.66	137.51	497,100
Apr 08, 2021	138.20	138.98	135.29	135.71	135.57	425,800
Apr 07, 2021	137.42	138.61	136.28	137.56	137.41	351,800
Apr 06, 2021	135.48	139.39	134.74	137.86	137.71	516,500
Apr 05, 2021	136.53	137.13	133.67	135.00	134.86	652,300
Apr 01, 2021	136.15	138.94	132.51	135.83	135.69	1,365,300
Mar 31, 2021	126.08	128.93	124.85	127.17	127.04	515,600
Mar 30, 2021	123.94	127.67	122.29	125.71	125.58	409,800
Mar 29, 2021	124.94	126.23	123.00	124.32	124.19	450,800
Mar 26, 2021	123.16	127.12	121.77	125.13	125.00	657,800
Mar 25, 2021	124.41	124.41	120.48	123.22	123.09	738,600
Mar 24, 2021	129.33	129.93	121.66	125.85	125.72	887,500
Mar 23, 2021	131.08	132.50	129.54	129.93	129.79	429,700
Mar 22, 2021	131.98	133.02	130.37	131.41	131.27	353,300
Mar 19, 2021	126.96	132.75	126.10	131.42	131.28	883,900
Mar 18, 2021	130.59	131.83	127.30	127.39	127.26	649,600
Mar 17, 2021	128.35	133.04	128.19	132.00	131.86	619,100
Mar 16, 2021	129.60	131.30	127.51	130.34	130.20	575,400
Mar 15, 2021	129.16	130.15	126.24	128.42	128.28	503,900
Mar 12, 2021	125.59	128.63	124.42	128.40	128.26	416,200
Mar 11, 2021	124.57	127.76	124.00	127.54	127.41	533,000
Mar 10, 2021	120.64	123.04	119.58	122.24	122.11	616,800
Mar 09, 2021	120.40	121.43	118.11	119.95	119.82	794,300
Mar 08, 2021	120.55	123.06	115.50	116.17	116.05	541,100
Mar 05, 2021	121.34	121.55	112.49	120.53	120.40	694,000
Mar 04, 2021	129.23	129.71	119.25	120.36	120.23	713,800
Mar 04, 2021	0.14 Dividend
Mar 03, 2021	134.93	135.30	128.67	129.11	128.83	658,200
Mar 02, 2021	141.77	142.37	134.86	135.95	135.66	583,400
Mar 01, 2021	138.37	140.93	134.34	140.20	139.90	596,600
Feb 26, 2021	134.77	136.76	129.75	136.15	135.86	708,800
Feb 25, 2021	133.62	135.27	130.30	133.10	132.82	619,200
Feb 24, 2021	126.02	136.33	125.49	136.30	136.01	850,600
Feb 23, 2021	129.16	129.16	123.37	127.02	126.75	871,200
Feb 22, 2021	139.41	140.00	130.37	131.32	131.04	693,300
Feb 19, 2021	139.67	142.90	137.88	140.46	140.16	664,500
Feb 18, 2021	142.16	144.33	136.18	139.51	139.21	914,900
Feb 17, 2021	156.19	156.19	137.01	144.04	143.73	2,204,300
Feb 16, 2021	171.96	172.87	164.88	165.99	165.63	468,400
Feb 12, 2021	172.27	172.32	167.89	170.81	170.44	292,500
Feb 11, 2021	165.69	171.85	165.29	171.37	171.00	367,000
Feb 10, 2021	164.69	167.44	163.57	164.45	164.10	438,200
Feb 09, 2021	156.31	164.78	155.00	163.62	163.27	427,600
Feb 08, 2021	155.92	156.10	149.48	155.98	155.65	446,500
Feb 05, 2021	154.00	155.27	152.62	155.10	154.77	241,000
Feb 04, 2021	150.67	154.40	148.96	152.89	152.56	466,800
Feb 03, 2021	154.28	155.80	147.97	150.02	149.70	521,500
Feb 02, 2021	155.52	157.83	153.08	153.88	153.55	441,900
Feb 01, 2021	152.40	154.87	150.06	153.73	153.40	498,200
Jan 29, 2021	154.00	154.07	149.61	150.05	149.73	412,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,166.45-55.41(-1.31%)

Dow 3033,290.08-533.37(-1.58%)

Nasdaq14,030.38-130.97(-0.92%)

Wingstop Inc. (WING)

S&P 500
4,166.45
-55.41(-1.31%)

Dow 30
33,290.08
-533.37(-1.58%)

Nasdaq
14,030.38
-130.97(-0.92%)