Mail

WING - Wingstop Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	99.37	100.34	98.42	99.69	99.69	266,700
Aug 15, 2019	98.18	99.16	96.97	98.79	98.79	370,700
Aug 14, 2019	96.18	99.09	95.87	97.91	97.91	356,700
Aug 13, 2019	97.39	98.50	95.69	97.09	97.09	365,900
Aug 12, 2019	99.65	99.93	96.62	97.27	97.27	396,100
Aug 09, 2019	100.21	101.66	99.96	100.08	100.08	422,900
Aug 08, 2019	97.46	101.70	97.45	100.84	100.84	516,300
Aug 07, 2019	93.78	97.20	93.12	96.93	96.93	355,000
Aug 06, 2019	92.28	94.91	91.67	94.35	94.35	433,800
Aug 05, 2019	91.60	92.09	89.81	91.86	91.86	602,100
Aug 02, 2019	88.76	92.84	88.59	92.56	92.56	860,300
Aug 01, 2019	93.12	94.68	88.59	88.62	88.62	1,323,000
Jul 31, 2019	97.35	97.85	94.28	95.59	95.59	681,300
Jul 30, 2019	96.55	98.04	95.59	97.72	97.72	504,000
Jul 29, 2019	97.90	99.76	96.35	98.26	98.26	498,900
Jul 26, 2019	96.97	97.95	96.69	96.97	96.97	368,600
Jul 25, 2019	95.16	96.23	94.51	96.13	96.13	248,800
Jul 24, 2019	94.00	95.72	92.58	95.41	95.41	347,800
Jul 23, 2019	96.01	96.01	92.66	94.19	94.19	566,300
Jul 22, 2019	96.39	96.54	95.25	95.48	95.48	342,000
Jul 19, 2019	95.98	97.48	95.50	95.57	95.57	370,100
Jul 18, 2019	96.27	96.40	94.94	96.03	96.03	361,900
Jul 17, 2019	95.01	95.69	94.23	94.89	94.89	365,400
Jul 16, 2019	95.94	96.58	94.40	94.84	94.84	444,500
Jul 15, 2019	98.60	98.60	96.31	97.29	97.29	506,700
Jul 12, 2019	95.65	97.69	95.22	97.27	97.27	436,100
Jul 11, 2019	95.12	95.50	93.11	95.10	95.10	204,600
Jul 10, 2019	94.16	94.71	93.39	94.51	94.51	251,100
Jul 09, 2019	94.07	94.76	93.50	94.01	94.01	314,500
Jul 08, 2019	95.19	95.19	93.39	94.37	94.37	255,900
Jul 05, 2019	95.26	95.45	93.56	95.12	95.12	300,800
Jul 03, 2019	93.38	95.91	93.16	95.35	95.35	161,500
Jul 02, 2019	92.74	94.01	91.73	92.96	92.96	271,000
Jul 01, 2019	95.44	95.73	92.57	92.68	92.68	639,500
Jun 28, 2019	93.72	95.14	93.62	94.75	94.75	537,900
Jun 27, 2019	92.19	94.75	92.12	94.66	94.66	451,600
Jun 26, 2019	91.41	93.72	90.81	92.16	92.16	464,000
Jun 25, 2019	92.26	92.61	88.83	90.66	90.66	713,100
Jun 24, 2019	92.81	93.41	91.83	91.93	91.93	393,600
Jun 21, 2019	91.32	92.73	90.36	92.27	92.27	453,300
Jun 20, 2019	91.47	92.39	91.08	91.60	91.60	238,200
Jun 19, 2019	90.16	91.04	89.54	90.91	90.91	323,300
Jun 18, 2019	93.36	93.47	89.40	90.45	90.45	392,900
Jun 17, 2019	92.11	93.54	91.74	92.68	92.68	355,700
Jun 14, 2019	91.74	92.44	90.84	91.75	91.75	318,500
Jun 13, 2019	91.07	92.38	90.35	91.58	91.58	249,300
Jun 12, 2019	89.34	90.52	88.01	90.48	90.48	331,500
Jun 11, 2019	88.64	90.75	88.36	88.87	88.87	702,900
Jun 10, 2019	90.67	90.80	87.71	89.43	89.43	528,400
Jun 07, 2019	89.59	91.53	89.20	90.44	90.44	499,400
Jun 06, 2019	88.33	89.66	88.25	89.01	89.01	379,400
Jun 06, 2019	0.09 Dividend
Jun 05, 2019	85.19	88.50	84.81	88.27	88.18	615,700
Jun 04, 2019	83.62	85.81	83.12	84.99	84.90	665,800
Jun 03, 2019	79.38	81.56	79.22	81.18	81.10	495,600
May 31, 2019	79.27	80.60	78.38	79.68	79.60	338,400
May 30, 2019	78.26	79.73	78.15	79.43	79.35	310,300
May 29, 2019	79.12	79.42	77.92	78.05	77.97	371,300
May 28, 2019	80.22	81.09	79.20	79.39	79.31	244,700
May 24, 2019	80.93	82.00	80.09	80.15	80.07	410,200
May 23, 2019	79.90	80.99	79.18	80.80	80.72	403,000
May 22, 2019	80.27	81.28	79.79	79.91	79.83	250,900
May 21, 2019	79.72	81.58	79.48	80.46	80.38	626,300
May 20, 2019	78.91	80.31	78.31	79.86	79.78	238,000
May 17, 2019	78.80	80.76	78.42	79.41	79.33	491,300
May 16, 2019	78.53	79.49	78.50	79.26	79.18	367,000
May 15, 2019	77.47	79.70	76.90	78.37	78.29	283,900
May 14, 2019	79.83	79.89	77.85	78.05	77.97	435,700
May 13, 2019	77.56	79.76	76.12	79.71	79.63	547,000
May 10, 2019	78.94	79.36	76.91	78.94	78.86	343,500
May 09, 2019	78.07	79.92	77.81	79.56	79.48	415,500
May 08, 2019	76.25	79.64	75.51	79.05	78.97	1,163,700
May 07, 2019	75.60	77.07	75.38	76.02	75.94	812,500
May 06, 2019	75.06	77.24	75.06	76.20	76.12	859,000
May 03, 2019	75.33	76.09	74.96	75.78	75.70	481,200
May 02, 2019	74.30	75.85	74.30	74.70	74.62	496,600
May 01, 2019	75.58	76.15	74.19	74.41	74.33	490,800
Apr 30, 2019	77.29	77.44	75.10	75.27	75.19	381,900
Apr 29, 2019	77.42	77.45	76.19	77.18	77.10	396,500
Apr 26, 2019	78.04	78.46	77.37	77.49	77.41	315,200
Apr 25, 2019	77.70	78.10	76.48	77.75	77.67	497,700
Apr 24, 2019	77.39	78.70	76.92	77.80	77.72	439,400
Apr 23, 2019	77.05	78.47	76.53	77.25	77.17	409,900
Apr 22, 2019	77.53	78.87	76.30	77.07	76.99	343,600
Apr 18, 2019	76.08	78.45	75.90	77.96	77.88	337,400
Apr 17, 2019	76.20	76.92	75.44	76.16	76.08	352,300
Apr 16, 2019	77.31	77.39	75.37	75.91	75.83	448,700
Apr 15, 2019	77.70	77.92	76.61	76.82	76.74	373,900
Apr 12, 2019	77.79	78.20	77.39	77.64	77.56	279,800
Apr 11, 2019	76.66	77.50	76.19	77.36	77.28	315,600
Apr 10, 2019	75.55	76.82	74.76	76.60	76.52	473,700
Apr 09, 2019	74.71	76.25	74.71	75.41	75.33	448,600
Apr 08, 2019	74.30	74.96	73.40	74.91	74.83	374,000
Apr 05, 2019	73.59	74.63	73.39	74.17	74.09	482,700
Apr 04, 2019	72.89	73.81	72.48	73.59	73.51	428,500
Apr 03, 2019	72.94	73.51	72.03	73.00	72.93	394,900
Apr 02, 2019	72.36	73.10	70.28	72.56	72.49	661,000
Apr 01, 2019	76.63	77.05	73.73	74.74	74.66	437,900
Mar 29, 2019	75.60	76.23	74.92	76.03	75.95	487,100
Mar 28, 2019	73.10	75.96	72.43	75.17	75.09	681,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...