Wingstop Inc. (BIT:1WING)
Italy · Delayed Price · Currency is EUR 216.00
-6.00 (-2.70%)
At close: Sep 18, 2025
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Sep 18, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.70% | - |
| Sep 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Sep 16, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -5.17% | - |
| Sep 15, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Sep 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.39% | - |
| Sep 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Sep 10, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -2.42% | - |
| Sep 9, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.88% | - |
| Sep 8, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -2.27% | - |
| Sep 5, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Sep 4, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| Sep 3, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.84% | - |
| Sep 2, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2.17% | - |
| Sep 1, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Aug 29, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -3.50% | - |
| Aug 28, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Aug 27, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 3.60% | - |
| Aug 26, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Aug 25, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Aug 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| Aug 21, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.82% | - |
| Aug 20, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Aug 19, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Aug 18, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.10% | - |
| Aug 14, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Aug 13, 2025 | 285.74 | 285.74 | 285.74 | 286.00 | 285.74 | - | - |
| Aug 12, 2025 | 285.74 | 285.74 | 285.74 | 286.00 | 285.74 | 2.88% | - |
| Aug 11, 2025 | 277.75 | 277.75 | 277.75 | 278.00 | 277.75 | 0.72% | - |
| Aug 8, 2025 | 275.75 | 275.75 | 275.75 | 276.00 | 275.75 | -3.50% | - |
| Aug 7, 2025 | 285.74 | 285.74 | 285.74 | 286.00 | 285.74 | -1.38% | - |
| Aug 6, 2025 | 289.74 | 289.74 | 289.74 | 290.00 | 289.74 | -1.36% | - |
| Aug 5, 2025 | 293.74 | 293.74 | 293.74 | 294.00 | 293.74 | -5.77% | - |
| Aug 4, 2025 | 311.72 | 311.72 | 311.72 | 312.00 | 311.72 | -1.89% | - |
| Aug 1, 2025 | 317.72 | 317.72 | 317.72 | 318.00 | 317.72 | -3.05% | - |
| Jul 31, 2025 | 327.71 | 327.71 | 327.71 | 328.00 | 327.71 | 5.81% | - |
| Jul 30, 2025 | 309.72 | 309.72 | 309.72 | 310.00 | 309.72 | 26.02% | - |
| Jul 29, 2025 | 245.78 | 245.78 | 245.78 | 246.00 | 245.78 | -3.15% | - |
| Jul 28, 2025 | 253.77 | 253.77 | 253.77 | 254.00 | 253.77 | -0.78% | - |
| Jul 25, 2025 | 255.77 | 255.77 | 255.77 | 256.00 | 255.77 | -2.29% | - |
| Jul 24, 2025 | 261.77 | 261.77 | 261.77 | 262.00 | 261.77 | -4.38% | - |
| Jul 23, 2025 | 273.76 | 273.76 | 273.76 | 274.00 | 273.76 | 0.74% | - |
| Jul 22, 2025 | 271.76 | 271.76 | 271.76 | 272.00 | 271.76 | -2.86% | - |
| Jul 21, 2025 | 279.75 | 279.75 | 279.75 | 280.00 | 279.75 | - | - |
| Jul 18, 2025 | 279.75 | 279.75 | 279.75 | 280.00 | 279.75 | - | - |
| Jul 17, 2025 | 279.75 | 279.75 | 279.75 | 280.00 | 279.75 | 0.72% | - |
| Jul 16, 2025 | 277.75 | 277.75 | 277.75 | 278.00 | 277.75 | 3.73% | - |
| Jul 15, 2025 | 267.76 | 267.76 | 267.76 | 268.00 | 267.76 | - | - |
| Jul 14, 2025 | 267.76 | 267.76 | 267.76 | 268.00 | 267.76 | -4.96% | - |
| Jul 11, 2025 | 281.75 | 281.75 | 281.75 | 282.00 | 281.75 | - | - |