Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	357.50	357.51	342.58	343.42	343.42	-3.56%	628,182
Jun 25, 2025	364.51	364.98	346.04	356.09	356.09	-2.20%	719,267
Jun 24, 2025	362.37	369.82	360.77	364.11	364.11	1.09%	617,424
Jun 23, 2025	349.58	361.84	343.57	360.19	360.19	2.91%	622,355
Jun 20, 2025	350.32	350.52	343.64	350.00	350.00	-0.09%	910,692
Jun 18, 2025	345.92	352.58	344.18	350.32	350.32	1.21%	523,858
Jun 17, 2025	349.36	351.42	345.30	346.14	346.14	-1.05%	435,983
Jun 16, 2025	356.56	362.26	345.70	349.83	349.83	-1.19%	628,693
Jun 13, 2025	347.50	361.74	347.50	354.06	354.06	-1.22%	1,202,232
Jun 12, 2025	379.03	380.83	355.87	358.45	358.45	-5.92%	1,131,988
Jun 11, 2025	384.42	388.14	377.27	381.00	381.00	-0.12%	998,548
Jun 10, 2025	376.56	386.42	374.66	381.46	381.46	1.42%	677,207
Jun 9, 2025	376.99	380.47	369.82	376.13	376.13	0.35%	566,775
Jun 6, 2025	374.42	377.09	371.31	374.82	374.82	0.85%	453,115
Jun 5, 2025	365.52	374.46	362.19	371.65	371.65	1.65%	754,750
Jun 4, 2025	348.97	367.83	346.38	365.60	365.60	5.54%	543,121
Jun 3, 2025	345.39	351.69	343.22	346.40	346.40	-0.77%	661,132
Jun 2, 2025	339.00	349.99	334.95	349.10	349.10	2.17%	706,187
May 30, 2025	337.75	344.95	332.36	341.70	341.70	0.33%	621,436
May 29, 2025	340.39	345.66	336.85	340.56	340.56	0.36%	747,956
May 28, 2025	335.59	341.40	334.43	339.34	339.34	0.19%	463,717
May 27, 2025	332.28	340.37	330.31	338.70	338.70	5.03%	683,648
May 23, 2025	316.28	323.89	315.78	322.47	322.47	0.41%	479,177
May 22, 2025	321.47	324.86	318.53	321.14	321.14	-0.42%	686,212
May 21, 2025	324.38	327.62	320.26	322.48	322.48	-1.62%	648,926
May 20, 2025	331.00	332.66	327.09	327.78	327.78	-1.77%	718,612
May 19, 2025	317.96	334.07	317.69	333.67	333.67	3.92%	1,134,173
May 16, 2025	307.42	321.59	307.19	321.08	321.08	4.08%	891,909
May 15, 2025	305.10	310.47	299.40	308.48	308.22	0.73%	845,248
May 14, 2025	290.06	310.90	287.95	306.25	305.99	6.97%	1,634,272
May 13, 2025	284.44	288.43	282.16	286.30	286.06	0.12%	724,553
May 12, 2025	277.81	286.93	274.71	285.96	285.72	6.96%	826,909
May 9, 2025	275.23	275.23	266.10	267.34	267.12	-3.19%	794,670
May 8, 2025	271.94	278.44	271.28	276.15	275.92	2.22%	786,216
May 7, 2025	266.45	270.94	265.64	270.16	269.93	1.24%	629,023
May 6, 2025	265.95	269.43	264.00	266.85	266.63	-0.88%	783,035
May 5, 2025	269.00	274.97	267.88	269.22	268.99	-0.33%	899,988
May 2, 2025	264.70	270.39	262.25	270.11	269.88	4.02%	1,191,368
May 1, 2025	265.00	265.60	255.97	259.67	259.45	-1.60%	1,249,843
Apr 30, 2025	226.68	265.98	223.63	263.89	263.67	14.48%	2,479,912
Apr 29, 2025	223.38	233.85	223.38	230.51	230.32	2.60%	1,388,494
Apr 28, 2025	228.77	230.42	221.71	224.67	224.48	-1.16%	840,141
Apr 25, 2025	217.30	229.75	217.30	227.30	227.11	4.46%	679,780
Apr 24, 2025	215.75	218.90	214.45	217.59	217.41	0.56%	488,492
Apr 23, 2025	215.87	225.01	213.25	216.38	216.20	2.92%	654,055
Apr 22, 2025	213.15	217.75	206.15	210.24	210.06	-0.28%	883,153
Apr 21, 2025	217.65	217.66	204.00	210.82	210.64	-3.66%	921,123
Apr 17, 2025	217.56	219.80	214.13	218.84	218.66	0.46%	506,247
Apr 16, 2025	223.43	224.94	216.14	217.83	217.65	-3.04%	682,472
Apr 15, 2025	232.61	232.61	223.69	224.66	224.47	-3.60%	577,926