WING - Wingstop Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202088.0388.3084.8385.3785.37612,725
Feb 26, 202094.0094.5889.3289.6489.64650,500
Feb 25, 202097.5398.8893.4594.2694.26535,400
Feb 24, 202097.05100.4796.3997.3597.35424,600
Feb 21, 2020101.17101.2698.2799.6799.67435,400
Feb 20, 202099.55102.1398.03101.17101.17557,400
Feb 19, 202097.81103.1595.1898.7598.75913,700
Feb 18, 2020100.69102.0699.83101.63101.63484,300
Feb 14, 2020100.00100.6799.02100.17100.17358,300
Feb 13, 202097.39100.5097.01100.24100.24382,600
Feb 12, 202097.6797.9995.9397.6097.60300,400
Feb 11, 202097.8797.8795.6797.0097.00426,100
Feb 10, 202094.8998.3293.9497.4397.43471,500
Feb 07, 202093.1494.8592.9994.7294.72159,800
Feb 06, 202093.0193.9492.3493.3193.31180,900
Feb 05, 202094.2294.5491.7593.0593.05295,600
Feb 04, 202093.0994.3692.6393.6393.63290,900
Feb 03, 202092.8093.7691.9992.2292.22354,200
Jan 31, 202095.3896.3092.0892.7792.77457,700
Jan 30, 202095.8896.4994.4495.3395.33193,700
Jan 29, 202093.2296.8993.0296.1396.13353,700
Jan 28, 202094.5195.8592.8193.1393.13423,500
Jan 27, 202091.4392.4490.0591.9191.91548,400
Jan 24, 202092.6693.2391.6992.8292.82490,000
Jan 23, 202093.0494.1692.5493.3093.30493,100
Jan 22, 202090.8894.2290.7693.6493.64681,800
Jan 21, 202092.7192.8489.0290.3090.30578,800
Jan 17, 202088.0793.7488.0793.3293.32833,300
Jan 16, 202091.3792.0085.2087.6587.651,111,700
Jan 15, 202091.7192.6791.2891.3991.39467,800
Jan 14, 202093.0293.3391.4191.7091.70491,700
Jan 13, 202092.6393.7291.6893.4593.45393,000
Jan 10, 202090.9391.5490.0590.9190.91198,500
Jan 09, 202091.3792.2590.7591.3091.30301,900
Jan 08, 202090.0090.9989.6090.6690.66402,900
Jan 07, 202089.9092.1989.8089.9489.94564,100
Jan 06, 202087.9289.9287.7489.5789.57454,300
Jan 03, 202085.4989.7385.3888.4288.421,046,100
Jan 02, 202086.2386.9980.9484.7484.74821,200
Dec 31, 201985.8286.5285.3886.2386.23273,500
Dec 30, 201986.2386.7384.9185.9985.99227,900
Dec 27, 201986.3586.6685.5586.2186.21204,900
Dec 26, 201985.5086.4584.9186.2786.27190,500
Dec 24, 201985.8785.9684.8285.2985.2990,900
Dec 23, 201986.6086.9985.6385.7785.77318,800
Dec 20, 201985.2386.9784.7786.4486.44471,200
Dec 19, 201984.6285.4484.1985.0185.01318,200
Dec 18, 201985.6186.3083.8084.7984.79334,000
Dec 17, 201986.2786.3284.6685.8385.83300,500
Dec 16, 201988.5988.5985.6786.7286.72434,000
Dec 13, 201987.2688.3785.9287.9387.93520,700
Dec 12, 201985.0987.5484.7187.1787.17546,200
Dec 11, 201983.7984.7683.1084.6484.64235,300
Dec 10, 201983.9784.2282.6183.6283.62388,700
Dec 09, 201983.0585.1382.7084.2684.26795,300
Dec 06, 201980.2580.7179.2080.2780.27424,300
Dec 05, 201979.2380.4379.0180.1980.19706,700
Dec 04, 201979.2880.2577.4679.0979.09427,500
Dec 03, 201979.9580.9378.5578.9778.97649,300
Dec 02, 201979.6980.0078.4679.0579.05285,800
Nov 29, 201980.8380.8779.6380.0080.00378,500
Nov 27, 201978.9681.1878.8381.0181.01375,900
Nov 27, 20190.11 Dividend
Nov 26, 201977.1479.4676.8178.6978.58404,000
Nov 25, 201975.9577.1975.2577.0276.91470,100
Nov 22, 201973.7274.8573.1874.4674.36389,500
Nov 21, 201973.0573.6472.3273.5273.42317,200
Nov 20, 201972.0774.3871.9572.9972.89337,000
Nov 19, 201973.5073.6572.1372.3372.23325,000
Nov 18, 201975.6276.5073.4473.6773.57270,800
Nov 15, 201975.8475.9074.7975.6175.50205,100
Nov 14, 201975.0076.1874.7075.4775.36370,500
Nov 13, 201975.2775.8574.6575.0074.90572,400
Nov 12, 201976.0176.3174.6075.0174.91618,300
Nov 11, 201975.9577.2475.3376.1176.01333,900
Nov 08, 201977.6078.1375.5275.9875.87446,100
Nov 07, 201977.2778.1176.7077.9377.82520,500
Nov 06, 201976.2077.5076.0677.4977.38449,300
Nov 05, 201976.5377.0273.5076.4576.34877,900
Nov 04, 201981.3082.1976.6077.0276.91850,000
Nov 01, 201983.4483.4480.8381.2881.17662,900
Oct 31, 201986.0987.2383.1483.4383.31793,200
Oct 30, 201988.4989.0079.0684.9684.841,639,400
Oct 29, 201985.6785.6782.1783.6983.57964,700
Oct 28, 201987.7288.0284.4185.4585.33385,000
Oct 25, 201985.9887.9485.1487.5587.43242,200
Oct 24, 201984.2986.8183.5186.1786.05456,300
Oct 23, 201988.9289.2783.5384.3284.20515,400
Oct 22, 201990.3790.7288.4489.4889.35219,500
Oct 21, 201991.0391.5790.5390.6890.55191,700
Oct 18, 201990.4591.7390.2791.0790.94274,400
Oct 17, 201989.1991.3088.8291.0490.91423,600
Oct 16, 201988.3189.0887.0089.0288.90277,900
Oct 15, 201989.0089.5087.8588.4288.30527,700
Oct 14, 201988.5089.2987.2288.5088.38451,100
Oct 11, 201988.8289.4887.9288.6588.53460,700
Oct 10, 201988.3589.2887.5388.2088.08378,500
Oct 09, 201989.2489.7388.1988.3588.23503,200
Oct 08, 201988.8088.9486.8888.0187.89512,700
Oct 07, 201988.7989.3688.2889.0488.92327,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...