Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	374.42	377.09	371.31	374.82	374.82	0.85%	453,078
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
Apr 14, 2025	240.31	242.27	229.89	233.05	232.85	-1.79%	663,529
Apr 11, 2025	239.72	242.61	230.58	237.29	237.09	-1.25%	465,079
Apr 10, 2025	242.67	242.89	230.12	240.29	240.09	-2.41%	729,358
Apr 9, 2025	221.62	249.59	220.47	246.22	246.01	11.05%	1,462,978
Apr 8, 2025	229.45	232.58	219.34	221.71	221.52	0.32%	972,640
Apr 7, 2025	222.56	238.04	216.09	221.00	220.81	-4.89%	1,404,335
Apr 4, 2025	237.74	237.74	224.01	232.36	232.17	-4.29%	1,556,824
Apr 3, 2025	225.34	246.45	225.00	242.78	242.58	2.89%	2,292,958
Apr 2, 2025	232.23	237.61	230.33	235.96	235.76	-0.19%	615,682
Apr 1, 2025	225.47	236.67	225.47	236.40	236.20	4.80%	1,048,081
Mar 31, 2025	225.47	226.27	216.91	225.58	225.39	0.71%	805,953
Mar 28, 2025	226.47	228.00	220.00	224.00	223.81	-2.31%	1,059,309
Mar 27, 2025	219.12	233.59	219.00	229.29	229.10	4.05%	888,697