Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
238.49
-1.84 (-0.77%)
At close: Dec 31, 2025, 4:00 PM EST
238.51
+0.02 (0.01%)
After-hours: Dec 31, 2025, 6:47 PM EST
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 239.52 | 241.02 | 236.20 | 238.49 | 238.49 | -0.77% | 444,925 |
| Dec 30, 2025 | 242.90 | 244.27 | 238.69 | 240.33 | 240.33 | -1.31% | 617,209 |
| Dec 29, 2025 | 253.22 | 253.22 | 241.94 | 243.51 | 243.51 | -4.95% | 605,304 |
| Dec 26, 2025 | 254.32 | 260.00 | 252.50 | 256.19 | 256.19 | 0.74% | 437,312 |
| Dec 24, 2025 | 251.53 | 254.57 | 249.16 | 254.32 | 254.32 | 1.11% | 229,247 |
| Dec 23, 2025 | 253.08 | 253.08 | 247.35 | 251.53 | 251.53 | -1.11% | 655,180 |
| Dec 22, 2025 | 258.98 | 259.14 | 252.50 | 254.35 | 254.35 | -1.87% | 491,368 |
| Dec 19, 2025 | 256.31 | 260.28 | 252.00 | 259.20 | 259.20 | 1.83% | 1,202,842 |
| Dec 18, 2025 | 252.43 | 257.13 | 250.00 | 254.53 | 254.53 | 2.87% | 705,539 |
| Dec 17, 2025 | 246.56 | 256.83 | 245.36 | 247.44 | 247.44 | 0.36% | 882,080 |
| Dec 16, 2025 | 240.24 | 252.36 | 238.78 | 246.56 | 246.56 | 2.86% | 836,086 |
| Dec 15, 2025 | 237.00 | 241.35 | 233.82 | 239.70 | 239.70 | 1.62% | 915,940 |
| Dec 12, 2025 | 234.52 | 242.91 | 234.52 | 235.89 | 235.89 | 0.28% | 812,132 |
| Dec 11, 2025 | 239.43 | 240.84 | 231.25 | 235.24 | 235.24 | -4.88% | 1,042,953 |
| Dec 10, 2025 | 250.01 | 251.52 | 240.58 | 247.30 | 247.30 | -0.08% | 539,494 |
| Dec 9, 2025 | 248.97 | 253.74 | 246.01 | 247.49 | 247.49 | 0.63% | 720,591 |
| Dec 8, 2025 | 257.93 | 258.02 | 241.12 | 245.95 | 245.95 | -4.51% | 837,414 |
| Dec 5, 2025 | 263.07 | 263.74 | 254.80 | 257.56 | 257.56 | -2.03% | 907,354 |
| Dec 4, 2025 | 268.64 | 270.00 | 258.37 | 262.89 | 262.89 | -2.14% | 888,417 |
| Dec 3, 2025 | 274.67 | 281.28 | 265.75 | 268.64 | 268.64 | -2.28% | 798,234 |
| Dec 2, 2025 | 274.61 | 279.80 | 271.43 | 274.91 | 274.91 | 2.11% | 954,544 |
| Dec 1, 2025 | 260.39 | 277.86 | 259.74 | 269.23 | 269.23 | 1.70% | 1,067,553 |
| Nov 28, 2025 | 259.00 | 266.43 | 254.36 | 264.73 | 264.73 | 2.18% | 304,244 |
| Nov 26, 2025 | 262.82 | 267.43 | 259.05 | 259.08 | 259.08 | -1.48% | 521,157 |
| Nov 25, 2025 | 241.83 | 265.51 | 241.83 | 262.97 | 262.97 | 8.34% | 1,241,831 |
| Nov 24, 2025 | 245.45 | 249.11 | 238.44 | 242.73 | 242.73 | -1.33% | 670,629 |
| Nov 21, 2025 | 231.98 | 246.75 | 228.93 | 246.01 | 246.01 | 7.67% | 854,778 |
| Nov 20, 2025 | 231.82 | 243.39 | 228.02 | 228.49 | 228.19 | -1.44% | 929,304 |
| Nov 19, 2025 | 230.91 | 235.04 | 226.44 | 231.82 | 231.52 | 0.31% | 609,932 |
| Nov 18, 2025 | 226.50 | 231.74 | 223.62 | 231.10 | 230.80 | 1.68% | 792,075 |
| Nov 17, 2025 | 231.51 | 235.28 | 224.47 | 227.29 | 226.99 | -2.40% | 575,774 |
| Nov 14, 2025 | 233.33 | 241.03 | 229.08 | 232.89 | 232.58 | -0.90% | 524,838 |
| Nov 13, 2025 | 240.64 | 251.06 | 232.23 | 235.00 | 234.69 | -2.59% | 705,575 |
| Nov 12, 2025 | 240.70 | 244.55 | 237.09 | 241.26 | 240.94 | 0.90% | 615,392 |
| Nov 11, 2025 | 238.87 | 241.20 | 234.52 | 239.11 | 238.80 | 0.47% | 862,453 |
| Nov 10, 2025 | 238.81 | 241.35 | 229.67 | 238.00 | 237.69 | -0.08% | 774,486 |
| Nov 7, 2025 | 240.40 | 241.30 | 230.00 | 238.18 | 237.87 | -2.62% | 1,087,261 |
| Nov 6, 2025 | 254.81 | 255.62 | 236.42 | 244.60 | 244.28 | -3.26% | 1,705,229 |
| Nov 5, 2025 | 244.10 | 260.21 | 241.75 | 252.84 | 252.51 | 6.54% | 1,811,341 |
| Nov 4, 2025 | 219.99 | 251.63 | 218.13 | 237.32 | 237.01 | 10.86% | 3,742,100 |
| Nov 3, 2025 | 215.61 | 218.03 | 210.06 | 214.07 | 213.79 | -1.18% | 1,871,705 |
| Oct 31, 2025 | 215.65 | 217.46 | 206.00 | 216.63 | 216.35 | 0.46% | 1,418,666 |
| Oct 30, 2025 | 217.55 | 227.50 | 207.00 | 215.63 | 215.35 | -11.11% | 2,255,710 |
| Oct 29, 2025 | 243.90 | 248.67 | 239.00 | 242.58 | 242.26 | -1.93% | 453,472 |
| Oct 28, 2025 | 257.37 | 257.49 | 246.77 | 247.36 | 247.03 | -2.99% | 387,955 |
| Oct 27, 2025 | 260.39 | 261.32 | 253.44 | 254.97 | 254.64 | -1.55% | 410,097 |
| Oct 24, 2025 | 259.34 | 260.67 | 254.56 | 258.99 | 258.65 | -0.06% | 426,583 |
| Oct 23, 2025 | 259.47 | 261.45 | 251.43 | 259.14 | 258.80 | -1.43% | 711,864 |
| Oct 22, 2025 | 267.21 | 268.59 | 256.11 | 262.89 | 262.54 | -1.50% | 875,608 |
| Oct 21, 2025 | 257.88 | 270.35 | 255.00 | 266.89 | 266.54 | 4.44% | 894,527 |