Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
83.58+2.94 (+3.65%)
At close: 04:00PM EDT
83.58 0.00 (0.00%)
After hours: 07:37PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202281.4984.8480.9983.5883.581,149,900
Jun 23, 202274.8380.9973.4280.6480.64945,400
Jun 22, 202274.1176.3972.8673.9273.92696,000
Jun 21, 202277.1778.8175.3475.4775.47630,000
Jun 17, 202272.8777.1972.5576.6076.60700,200
Jun 16, 202272.6375.2171.2671.8771.87749,000
Jun 15, 202273.4276.6673.2575.4675.461,001,600
Jun 14, 202273.9274.9171.2172.2672.26840,900
Jun 13, 202275.0676.1372.2273.2773.27764,900
Jun 10, 202279.6280.6275.6378.1878.18650,600
Jun 09, 202281.3284.3281.1881.6981.69657,200
Jun 08, 202281.6684.4381.1082.6782.67752,100
Jun 07, 202277.1681.5176.0081.2981.29878,800
Jun 06, 202278.8979.3776.2678.6378.63503,500
Jun 03, 202278.5378.6876.3478.0978.09700,900
Jun 02, 202274.0979.2874.0179.2579.25535,200
Jun 01, 202280.0080.3773.9074.1374.13707,700
May 31, 202277.6880.1076.2079.6679.66774,000
May 27, 202276.3778.6875.9178.2278.22390,600
May 26, 202272.1076.4072.1075.6675.66634,400
May 25, 202268.9673.7568.8972.4272.42747,600
May 24, 202270.2270.4067.6769.0569.05645,400
May 23, 202273.9673.9668.6771.7171.71750,800
May 20, 202275.0775.6770.4673.1673.16643,100
May 19, 202272.0875.9671.8174.2174.21725,400
May 18, 202277.9178.0071.6472.5472.54829,000
May 17, 202281.4082.9676.3479.0979.09691,700
May 16, 202280.7981.5778.5679.6579.65635,500
May 13, 202280.2682.5079.1180.9280.92591,800
May 12, 202274.3379.8372.1977.8877.88751,700
May 11, 202280.1680.1674.6075.1175.11737,400
May 10, 202283.1684.0579.3981.0181.01680,000
May 09, 202281.8882.5678.3580.8280.821,145,800
May 06, 202287.4187.4181.3784.0284.02743,300
May 05, 202295.5296.7285.6287.9587.95951,300
May 04, 202282.9397.8982.0096.9996.991,996,500
May 03, 202291.2291.3587.3189.1789.171,360,200
May 02, 202292.1693.1687.8490.6490.641,532,600
Apr 29, 202297.1699.5291.4091.7691.76696,800
Apr 28, 202299.52104.9693.2497.7897.78829,000
Apr 27, 202297.2599.2396.7597.5797.57409,500
Apr 26, 2022102.84103.3196.2997.3497.34498,300
Apr 25, 202298.39103.2098.39103.00103.00423,200
Apr 22, 2022101.48101.4897.6199.1999.19395,400
Apr 21, 2022106.89108.60100.81101.45101.45442,600
Apr 20, 2022108.45109.55105.10105.56105.56338,300
Apr 19, 2022103.41111.08103.39107.95107.95717,800
Apr 18, 2022101.18103.7599.08103.67103.67457,100
Apr 14, 2022108.81110.47101.62101.92101.92549,700
Apr 13, 2022107.19109.82107.03108.73108.73391,500
Apr 12, 2022109.17111.83106.75107.37107.37562,900
Apr 11, 2022109.79111.03105.75107.20107.20624,000
Apr 08, 2022111.16113.33109.68111.43111.43376,000
Apr 07, 2022110.40112.00108.53111.15111.15516,200
Apr 06, 2022110.65111.64107.03109.99109.99471,500
Apr 05, 2022115.22115.69110.92112.80112.80483,800
Apr 04, 2022116.57119.30114.21115.95115.95553,300
Apr 01, 2022118.18118.83115.08116.30116.30491,100
Mar 31, 2022119.70121.98117.21117.35117.35560,100
Mar 30, 2022118.52123.10117.13119.13119.13646,400
Mar 29, 2022113.90121.51113.15119.68119.681,018,000
Mar 28, 2022109.00111.69107.99110.80110.80401,400
Mar 25, 2022112.50114.00107.96108.81108.81399,900
Mar 24, 2022112.26112.82110.00112.00112.00349,100
Mar 23, 2022114.24115.25111.84112.26112.26537,000
Mar 22, 2022118.87120.47117.71118.05118.05524,400
Mar 21, 2022121.05122.90115.28117.19117.19603,200
Mar 18, 2022116.85121.51112.68121.05121.051,288,300
Mar 17, 2022123.47127.02118.71121.14121.14750,400
Mar 16, 2022117.64124.65117.28123.41123.41740,100
Mar 15, 2022115.19115.89110.54113.24113.24948,500
Mar 14, 2022122.44125.19115.50116.90116.90474,200
Mar 11, 2022127.03127.99121.91123.05123.05462,200
Mar 10, 2022130.53131.14126.48126.70126.70513,200
Mar 09, 2022130.51135.19130.51133.72133.72396,300
Mar 08, 2022126.33133.68124.14129.17129.17396,700
Mar 07, 2022137.20140.26126.01126.32126.32600,500
Mar 04, 2022136.52138.24132.18136.97136.97437,400
Mar 03, 2022146.86148.93137.49138.18138.18325,100
Mar 02, 2022147.08148.14142.48144.94144.94281,000
Mar 01, 2022145.43150.47143.78146.82146.82466,700
Feb 28, 2022140.08145.49137.34145.35145.35764,100
Feb 25, 2022142.02142.02135.38140.08140.08437,200
Feb 24, 2022134.69139.43133.55139.12139.12620,000
Feb 23, 2022145.56146.28138.62139.35139.35649,200
Feb 22, 2022148.38150.99142.52145.13145.13470,600
Feb 18, 2022154.29155.49148.74150.30150.30614,500
Feb 17, 2022160.12161.02155.12155.26155.26615,200
Feb 16, 2022150.00164.86149.34162.66162.66919,200
Feb 15, 2022159.00161.67155.08157.68157.68555,100
Feb 14, 2022154.69157.58153.18156.64156.64541,200
Feb 11, 2022154.30155.97150.90153.70153.70588,100
Feb 10, 2022150.53156.79150.53152.13152.13646,900
Feb 09, 2022151.17154.43149.67154.03154.03448,700
Feb 08, 2022147.93152.29147.40148.87148.87680,100
Feb 07, 2022149.51152.96147.96148.43148.43367,200
Feb 04, 2022150.38151.93147.29149.34149.34359,900
Feb 03, 2022152.12155.00149.44150.36150.36291,200
Feb 02, 2022157.87158.78152.41153.41153.41271,600
Feb 01, 2022154.52157.06151.97156.55156.55443,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement