Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
258.99
-0.15 (-0.06%)
At close: Oct 24, 2025, 4:00 PM EDT
254.55
-4.44 (-1.71%)
After-hours: Oct 24, 2025, 6:08 PM EDT
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 259.34 | 260.67 | 254.56 | 258.99 | 258.99 | -0.06% | 426,568 |
| Oct 23, 2025 | 259.47 | 261.45 | 251.43 | 259.14 | 259.14 | -1.43% | 711,864 |
| Oct 22, 2025 | 267.21 | 268.59 | 256.11 | 262.89 | 262.89 | -1.50% | 875,608 |
| Oct 21, 2025 | 257.88 | 270.35 | 255.00 | 266.89 | 266.89 | 4.44% | 894,527 |
| Oct 20, 2025 | 258.15 | 258.50 | 253.37 | 255.54 | 255.54 | -0.58% | 577,577 |
| Oct 17, 2025 | 247.45 | 259.46 | 246.62 | 257.04 | 257.04 | 4.37% | 883,460 |
| Oct 16, 2025 | 248.76 | 253.41 | 245.29 | 246.27 | 246.27 | -1.61% | 749,666 |
| Oct 15, 2025 | 255.50 | 258.99 | 249.85 | 250.30 | 250.30 | -1.84% | 611,507 |
| Oct 14, 2025 | 253.54 | 258.17 | 250.61 | 254.99 | 254.99 | 0.04% | 839,652 |
| Oct 13, 2025 | 240.11 | 255.26 | 240.11 | 254.90 | 254.90 | 5.66% | 608,657 |
| Oct 10, 2025 | 249.98 | 250.75 | 239.23 | 241.25 | 241.25 | -3.40% | 649,120 |
| Oct 9, 2025 | 253.55 | 254.75 | 248.21 | 249.75 | 249.75 | 0.30% | 734,563 |
| Oct 8, 2025 | 243.29 | 249.38 | 242.16 | 249.01 | 249.01 | 1.80% | 568,479 |
| Oct 7, 2025 | 244.06 | 247.00 | 240.72 | 244.61 | 244.61 | 0.24% | 688,001 |
| Oct 6, 2025 | 249.40 | 251.63 | 239.90 | 244.02 | 244.02 | -3.16% | 740,440 |
| Oct 3, 2025 | 264.86 | 264.96 | 248.56 | 251.98 | 251.98 | -5.00% | 1,290,683 |
| Oct 2, 2025 | 261.10 | 273.22 | 258.98 | 265.25 | 265.25 | 1.02% | 1,155,406 |
| Oct 1, 2025 | 251.50 | 263.87 | 248.98 | 262.56 | 262.56 | 4.32% | 1,040,925 |
| Sep 30, 2025 | 254.50 | 258.23 | 250.02 | 251.68 | 251.68 | -0.06% | 759,257 |
| Sep 29, 2025 | 250.03 | 253.29 | 242.77 | 251.84 | 251.84 | 1.78% | 1,051,882 |
| Sep 26, 2025 | 244.87 | 248.84 | 238.42 | 247.44 | 247.44 | -0.72% | 1,148,656 |
| Sep 25, 2025 | 250.36 | 251.55 | 243.93 | 249.23 | 249.23 | -1.52% | 844,445 |
| Sep 24, 2025 | 250.00 | 258.97 | 250.00 | 253.07 | 253.07 | -0.39% | 715,092 |
| Sep 23, 2025 | 254.31 | 255.41 | 250.29 | 254.06 | 254.06 | -0.69% | 711,612 |
| Sep 22, 2025 | 254.51 | 258.60 | 249.81 | 255.83 | 255.83 | 0.90% | 648,166 |
| Sep 19, 2025 | 257.95 | 262.41 | 252.28 | 253.55 | 253.55 | -0.91% | 1,031,035 |
| Sep 18, 2025 | 256.30 | 259.00 | 252.50 | 255.87 | 255.87 | -0.45% | 769,201 |
| Sep 17, 2025 | 261.24 | 269.48 | 256.47 | 257.04 | 257.04 | -1.57% | 1,012,588 |
| Sep 16, 2025 | 267.52 | 268.40 | 259.71 | 261.14 | 261.14 | -2.38% | 759,449 |
| Sep 15, 2025 | 265.00 | 275.00 | 263.46 | 267.52 | 267.52 | 0.56% | 965,987 |
| Sep 12, 2025 | 274.70 | 275.69 | 261.30 | 266.02 | 266.02 | -3.16% | 801,946 |
| Sep 11, 2025 | 281.96 | 281.96 | 273.54 | 274.70 | 274.70 | -2.12% | 828,004 |
| Sep 10, 2025 | 291.17 | 291.17 | 277.91 | 280.65 | 280.65 | -2.37% | 820,072 |
| Sep 9, 2025 | 304.78 | 306.59 | 286.00 | 287.45 | 287.45 | -5.69% | 1,890,835 |
| Sep 8, 2025 | 309.02 | 309.02 | 296.14 | 304.78 | 304.78 | -1.62% | 1,109,403 |
| Sep 5, 2025 | 310.97 | 313.56 | 305.87 | 309.79 | 309.79 | 0.31% | 353,864 |
| Sep 4, 2025 | 319.54 | 322.18 | 297.59 | 308.82 | 308.82 | -4.34% | 1,449,897 |
| Sep 3, 2025 | 318.58 | 325.00 | 316.31 | 322.83 | 322.83 | 1.32% | 590,023 |
| Sep 2, 2025 | 324.78 | 330.42 | 316.25 | 318.61 | 318.61 | -2.90% | 1,294,054 |
| Aug 29, 2025 | 338.55 | 338.80 | 321.19 | 328.12 | 328.12 | -3.10% | 602,241 |
| Aug 28, 2025 | 339.52 | 342.10 | 330.14 | 338.62 | 338.62 | -0.21% | 702,281 |
| Aug 27, 2025 | 327.42 | 342.06 | 326.61 | 339.33 | 339.33 | 4.30% | 586,212 |
| Aug 26, 2025 | 320.06 | 327.15 | 315.00 | 325.34 | 325.34 | 1.65% | 413,832 |
| Aug 25, 2025 | 333.90 | 334.65 | 319.62 | 320.07 | 320.07 | -3.65% | 1,051,714 |
| Aug 22, 2025 | 319.99 | 333.62 | 318.46 | 332.19 | 332.19 | 4.21% | 980,580 |
| Aug 21, 2025 | 326.77 | 327.74 | 313.95 | 318.77 | 318.77 | -3.19% | 739,150 |
| Aug 20, 2025 | 328.96 | 332.00 | 325.35 | 329.26 | 329.26 | -0.50% | 446,503 |
| Aug 19, 2025 | 338.01 | 341.12 | 330.14 | 330.92 | 330.92 | -2.56% | 567,020 |
| Aug 18, 2025 | 338.06 | 345.81 | 336.09 | 339.63 | 339.63 | 0.83% | 513,292 |
| Aug 15, 2025 | 330.97 | 344.60 | 326.43 | 336.84 | 336.84 | 3.46% | 1,048,995 |