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
Feb 27, 2020	88.03	88.30	84.83	85.37	85.37	612,725
Feb 26, 2020	94.00	94.58	89.32	89.64	89.64	650,500
Feb 25, 2020	97.53	98.88	93.45	94.26	94.26	535,400
Feb 24, 2020	97.05	100.47	96.39	97.35	97.35	424,600
Feb 21, 2020	101.17	101.26	98.27	99.67	99.67	435,400
Feb 20, 2020	99.55	102.13	98.03	101.17	101.17	557,400
Feb 19, 2020	97.81	103.15	95.18	98.75	98.75	913,700
Feb 18, 2020	100.69	102.06	99.83	101.63	101.63	484,300
Feb 14, 2020	100.00	100.67	99.02	100.17	100.17	358,300
Feb 13, 2020	97.39	100.50	97.01	100.24	100.24	382,600
Feb 12, 2020	97.67	97.99	95.93	97.60	97.60	300,400
Feb 11, 2020	97.87	97.87	95.67	97.00	97.00	426,100
Feb 10, 2020	94.89	98.32	93.94	97.43	97.43	471,500
Feb 07, 2020	93.14	94.85	92.99	94.72	94.72	159,800
Feb 06, 2020	93.01	93.94	92.34	93.31	93.31	180,900
Feb 05, 2020	94.22	94.54	91.75	93.05	93.05	295,600
Feb 04, 2020	93.09	94.36	92.63	93.63	93.63	290,900
Feb 03, 2020	92.80	93.76	91.99	92.22	92.22	354,200
Jan 31, 2020	95.38	96.30	92.08	92.77	92.77	457,700
Jan 30, 2020	95.88	96.49	94.44	95.33	95.33	193,700
Jan 29, 2020	93.22	96.89	93.02	96.13	96.13	353,700
Jan 28, 2020	94.51	95.85	92.81	93.13	93.13	423,500
Jan 27, 2020	91.43	92.44	90.05	91.91	91.91	548,400
Jan 24, 2020	92.66	93.23	91.69	92.82	92.82	490,000
Jan 23, 2020	93.04	94.16	92.54	93.30	93.30	493,100
Jan 22, 2020	90.88	94.22	90.76	93.64	93.64	681,800
Jan 21, 2020	92.71	92.84	89.02	90.30	90.30	578,800
Jan 17, 2020	88.07	93.74	88.07	93.32	93.32	833,300
Jan 16, 2020	91.37	92.00	85.20	87.65	87.65	1,111,700
Jan 15, 2020	91.71	92.67	91.28	91.39	91.39	467,800
Jan 14, 2020	93.02	93.33	91.41	91.70	91.70	491,700
Jan 13, 2020	92.63	93.72	91.68	93.45	93.45	393,000
Jan 10, 2020	90.93	91.54	90.05	90.91	90.91	198,500
Jan 09, 2020	91.37	92.25	90.75	91.30	91.30	301,900
Jan 08, 2020	90.00	90.99	89.60	90.66	90.66	402,900
Jan 07, 2020	89.90	92.19	89.80	89.94	89.94	564,100
Jan 06, 2020	87.92	89.92	87.74	89.57	89.57	454,300
Jan 03, 2020	85.49	89.73	85.38	88.42	88.42	1,046,100
Jan 02, 2020	86.23	86.99	80.94	84.74	84.74	821,200
Dec 31, 2019	85.82	86.52	85.38	86.23	86.23	273,500
Dec 30, 2019	86.23	86.73	84.91	85.99	85.99	227,900
Dec 27, 2019	86.35	86.66	85.55	86.21	86.21	204,900
Dec 26, 2019	85.50	86.45	84.91	86.27	86.27	190,500
Dec 24, 2019	85.87	85.96	84.82	85.29	85.29	90,900
Dec 23, 2019	86.60	86.99	85.63	85.77	85.77	318,800
Dec 20, 2019	85.23	86.97	84.77	86.44	86.44	471,200
Dec 19, 2019	84.62	85.44	84.19	85.01	85.01	318,200
Dec 18, 2019	85.61	86.30	83.80	84.79	84.79	334,000
Dec 17, 2019	86.27	86.32	84.66	85.83	85.83	300,500
Dec 16, 2019	88.59	88.59	85.67	86.72	86.72	434,000
Dec 13, 2019	87.26	88.37	85.92	87.93	87.93	520,700
Dec 12, 2019	85.09	87.54	84.71	87.17	87.17	546,200
Dec 11, 2019	83.79	84.76	83.10	84.64	84.64	235,300
Dec 10, 2019	83.97	84.22	82.61	83.62	83.62	388,700
Dec 09, 2019	83.05	85.13	82.70	84.26	84.26	795,300
Dec 06, 2019	80.25	80.71	79.20	80.27	80.27	424,300
Dec 05, 2019	79.23	80.43	79.01	80.19	80.19	706,700
Dec 04, 2019	79.28	80.25	77.46	79.09	79.09	427,500
Dec 03, 2019	79.95	80.93	78.55	78.97	78.97	649,300
Dec 02, 2019	79.69	80.00	78.46	79.05	79.05	285,800
Nov 29, 2019	80.83	80.87	79.63	80.00	80.00	378,500
Nov 27, 2019	78.96	81.18	78.83	81.01	81.01	375,900
Nov 27, 2019	0.11 Dividend
Nov 26, 2019	77.14	79.46	76.81	78.69	78.58	404,000
Nov 25, 2019	75.95	77.19	75.25	77.02	76.91	470,100
Nov 22, 2019	73.72	74.85	73.18	74.46	74.36	389,500
Nov 21, 2019	73.05	73.64	72.32	73.52	73.42	317,200
Nov 20, 2019	72.07	74.38	71.95	72.99	72.89	337,000
Nov 19, 2019	73.50	73.65	72.13	72.33	72.23	325,000
Nov 18, 2019	75.62	76.50	73.44	73.67	73.57	270,800
Nov 15, 2019	75.84	75.90	74.79	75.61	75.50	205,100
Nov 14, 2019	75.00	76.18	74.70	75.47	75.36	370,500
Nov 13, 2019	75.27	75.85	74.65	75.00	74.90	572,400
Nov 12, 2019	76.01	76.31	74.60	75.01	74.91	618,300
Nov 11, 2019	75.95	77.24	75.33	76.11	76.01	333,900
Nov 08, 2019	77.60	78.13	75.52	75.98	75.87	446,100
Nov 07, 2019	77.27	78.11	76.70	77.93	77.82	520,500
Nov 06, 2019	76.20	77.50	76.06	77.49	77.38	449,300
Nov 05, 2019	76.53	77.02	73.50	76.45	76.34	877,900
Nov 04, 2019	81.30	82.19	76.60	77.02	76.91	850,000
Nov 01, 2019	83.44	83.44	80.83	81.28	81.17	662,900
Oct 31, 2019	86.09	87.23	83.14	83.43	83.31	793,200
Oct 30, 2019	88.49	89.00	79.06	84.96	84.84	1,639,400
Oct 29, 2019	85.67	85.67	82.17	83.69	83.57	964,700
Oct 28, 2019	87.72	88.02	84.41	85.45	85.33	385,000
Oct 25, 2019	85.98	87.94	85.14	87.55	87.43	242,200
Oct 24, 2019	84.29	86.81	83.51	86.17	86.05	456,300
Oct 23, 2019	88.92	89.27	83.53	84.32	84.20	515,400
Oct 22, 2019	90.37	90.72	88.44	89.48	89.35	219,500
Oct 21, 2019	91.03	91.57	90.53	90.68	90.55	191,700
Oct 18, 2019	90.45	91.73	90.27	91.07	90.94	274,400
Oct 17, 2019	89.19	91.30	88.82	91.04	90.91	423,600
Oct 16, 2019	88.31	89.08	87.00	89.02	88.90	277,900
Oct 15, 2019	89.00	89.50	87.85	88.42	88.30	527,700
Oct 14, 2019	88.50	89.29	87.22	88.50	88.38	451,100
Oct 11, 2019	88.82	89.48	87.92	88.65	88.53	460,700
Oct 10, 2019	88.35	89.28	87.53	88.20	88.08	378,500
Oct 09, 2019	89.24	89.73	88.19	88.35	88.23	503,200
Oct 08, 2019	88.80	88.94	86.88	88.01	87.89	512,700
Oct 07, 2019	88.79	89.36	88.28	89.04	88.92	327,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...