U.S. markets closed

Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.71-1.39 (-0.95%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021144.09148.38143.67144.71144.71433,500
Jun 17, 2021148.22150.29145.74146.10146.10382,400
Jun 16, 2021148.00149.46147.02148.33148.33198,000
Jun 15, 2021150.69150.69147.90148.87148.87301,600
Jun 14, 2021150.44152.14150.01150.97150.97233,700
Jun 11, 2021146.90149.74146.90149.52149.52230,400
Jun 10, 2021150.22151.21146.11146.90146.90333,400
Jun 09, 2021150.88151.77146.01146.54146.54409,400
Jun 08, 2021141.42150.41140.00149.23149.23587,300
Jun 07, 2021137.46140.06136.16139.91139.91310,400
Jun 04, 2021138.96139.23137.09137.80137.80153,000
Jun 03, 2021141.37142.11136.48137.55137.55379,700
Jun 02, 2021139.76142.60138.71142.23142.23511,000
Jun 01, 2021142.77143.48139.47140.25140.25309,200
May 28, 2021143.84145.49141.76142.68142.68205,300
May 27, 2021143.75145.04142.28143.32143.32243,100
May 26, 2021143.13144.81142.09143.76143.76187,100
May 25, 2021143.68145.87142.06142.54142.54387,900
May 24, 2021139.13142.93137.87142.24142.24322,400
May 21, 2021137.28139.64136.30137.79137.79328,100
May 20, 2021133.85136.09132.02135.78135.78238,500
May 19, 2021131.67133.52130.73132.80132.80265,100
May 18, 2021134.47136.60133.25133.83133.83565,600
May 17, 2021133.24135.44132.03133.21133.21366,600
May 14, 2021131.81136.43131.00136.23136.23440,000
May 13, 2021133.02133.69129.14130.85130.85521,900
May 13, 20210.14 Dividend
May 12, 2021135.93137.13131.16132.58132.44578,600
May 11, 2021135.08138.65134.40137.61137.46642,400
May 10, 2021145.34145.49138.13138.43138.28541,900
May 07, 2021149.18152.65145.94146.19146.04364,800
May 06, 2021154.45155.19149.54151.33151.17418,800
May 05, 2021160.30160.35152.75153.62153.46648,300
May 04, 2021158.39160.31157.35160.15159.98370,200
May 03, 2021159.47161.42158.29160.01159.84500,500
Apr 30, 2021157.55159.11155.77158.41158.24441,100
Apr 29, 2021159.99159.99154.58158.03157.86641,800
Apr 28, 2021148.50157.13146.68156.98156.81865,500
Apr 27, 2021145.56150.53145.56148.09147.93922,600
Apr 26, 2021142.65146.22141.92145.09144.94836,900
Apr 23, 2021141.95143.06140.97142.37142.22435,000
Apr 22, 2021142.10144.24140.87141.18141.03480,100
Apr 21, 2021137.68142.32136.61142.23142.08540,300
Apr 20, 2021137.32139.81136.20138.26138.11788,800
Apr 19, 2021136.71137.75134.40137.69137.54448,800
Apr 16, 2021139.06139.68136.43137.25137.11307,500
Apr 15, 2021137.33138.79135.69138.30138.15324,100
Apr 14, 2021136.96138.80135.56135.86135.72305,800
Apr 13, 2021136.71139.82136.70137.00136.86327,300
Apr 12, 2021137.52137.60134.67135.57135.43294,600
Apr 09, 2021135.26138.21131.59137.66137.51497,100
Apr 08, 2021138.20138.98135.29135.71135.57425,800
Apr 07, 2021137.42138.61136.28137.56137.41351,800
Apr 06, 2021135.48139.39134.74137.86137.71516,500
Apr 05, 2021136.53137.13133.67135.00134.86652,300
Apr 01, 2021136.15138.94132.51135.83135.691,365,300
Mar 31, 2021126.08128.93124.85127.17127.04515,600
Mar 30, 2021123.94127.67122.29125.71125.58409,800
Mar 29, 2021124.94126.23123.00124.32124.19450,800
Mar 26, 2021123.16127.12121.77125.13125.00657,800
Mar 25, 2021124.41124.41120.48123.22123.09738,600
Mar 24, 2021129.33129.93121.66125.85125.72887,500
Mar 23, 2021131.08132.50129.54129.93129.79429,700
Mar 22, 2021131.98133.02130.37131.41131.27353,300
Mar 19, 2021126.96132.75126.10131.42131.28883,900
Mar 18, 2021130.59131.83127.30127.39127.26649,600
Mar 17, 2021128.35133.04128.19132.00131.86619,100
Mar 16, 2021129.60131.30127.51130.34130.20575,400
Mar 15, 2021129.16130.15126.24128.42128.28503,900
Mar 12, 2021125.59128.63124.42128.40128.26416,200
Mar 11, 2021124.57127.76124.00127.54127.41533,000
Mar 10, 2021120.64123.04119.58122.24122.11616,800
Mar 09, 2021120.40121.43118.11119.95119.82794,300
Mar 08, 2021120.55123.06115.50116.17116.05541,100
Mar 05, 2021121.34121.55112.49120.53120.40694,000
Mar 04, 2021129.23129.71119.25120.36120.23713,800
Mar 04, 20210.14 Dividend
Mar 03, 2021134.93135.30128.67129.11128.83658,200
Mar 02, 2021141.77142.37134.86135.95135.66583,400
Mar 01, 2021138.37140.93134.34140.20139.90596,600
Feb 26, 2021134.77136.76129.75136.15135.86708,800
Feb 25, 2021133.62135.27130.30133.10132.82619,200
Feb 24, 2021126.02136.33125.49136.30136.01850,600
Feb 23, 2021129.16129.16123.37127.02126.75871,200
Feb 22, 2021139.41140.00130.37131.32131.04693,300
Feb 19, 2021139.67142.90137.88140.46140.16664,500
Feb 18, 2021142.16144.33136.18139.51139.21914,900
Feb 17, 2021156.19156.19137.01144.04143.732,204,300
Feb 16, 2021171.96172.87164.88165.99165.63468,400
Feb 12, 2021172.27172.32167.89170.81170.44292,500
Feb 11, 2021165.69171.85165.29171.37171.00367,000
Feb 10, 2021164.69167.44163.57164.45164.10438,200
Feb 09, 2021156.31164.78155.00163.62163.27427,600
Feb 08, 2021155.92156.10149.48155.98155.65446,500
Feb 05, 2021154.00155.27152.62155.10154.77241,000
Feb 04, 2021150.67154.40148.96152.89152.56466,800
Feb 03, 2021154.28155.80147.97150.02149.70521,500
Feb 02, 2021155.52157.83153.08153.88153.55441,900
Feb 01, 2021152.40154.87150.06153.73153.40498,200
Jan 29, 2021154.00154.07149.61150.05149.73412,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...