Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
426.46
+3.91 (0.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 427.94 | 427.94 | 416.50 | 426.46 | 426.46 | 0.93% | 251,514 |
| Sep 25, 2024 | 427.79 | 427.79 | 421.54 | 422.55 | 422.55 | -1.01% | 214,594 |
| Sep 24, 2024 | 429.00 | 433.86 | 423.79 | 426.86 | 426.86 | -0.25% | 305,270 |
| Sep 23, 2024 | 424.36 | 429.45 | 422.00 | 427.92 | 427.92 | 1.91% | 277,630 |
| Sep 20, 2024 | 419.14 | 423.82 | 417.78 | 419.90 | 419.90 | -0.39% | 615,096 |
| Sep 19, 2024 | 424.00 | 424.00 | 412.47 | 421.53 | 421.53 | 2.14% | 374,659 |
| Sep 18, 2024 | 415.88 | 423.00 | 412.00 | 412.70 | 412.70 | -0.95% | 338,247 |
| Sep 17, 2024 | 409.45 | 419.48 | 408.00 | 416.66 | 416.66 | 1.87% | 398,514 |
| Sep 16, 2024 | 397.44 | 411.02 | 396.22 | 409.00 | 409.00 | 3.59% | 413,220 |
| Sep 13, 2024 | 396.31 | 400.64 | 391.71 | 394.81 | 394.81 | -0.18% | 268,170 |
| Sep 12, 2024 | 390.78 | 403.41 | 389.95 | 395.54 | 395.54 | 1.13% | 329,043 |
| Sep 11, 2024 | 380.59 | 391.43 | 378.01 | 391.13 | 391.13 | 2.95% | 308,533 |
| Sep 10, 2024 | 370.89 | 387.87 | 369.33 | 379.93 | 379.93 | 4.12% | 458,651 |
| Sep 9, 2024 | 366.72 | 372.51 | 363.13 | 364.91 | 364.91 | 0.69% | 376,288 |
| Sep 6, 2024 | 373.57 | 377.19 | 362.00 | 362.41 | 362.41 | -2.93% | 303,700 |
| Sep 5, 2024 | 377.00 | 382.48 | 368.65 | 373.35 | 373.35 | -1.66% | 233,142 |
| Sep 4, 2024 | 373.03 | 381.02 | 370.03 | 379.66 | 379.66 | 1.82% | 248,751 |
| Sep 3, 2024 | 383.00 | 385.44 | 370.88 | 372.89 | 372.89 | -3.42% | 447,146 |
| Aug 30, 2024 | 389.34 | 392.67 | 380.26 | 386.11 | 386.11 | 0.02% | 362,308 |
| Aug 29, 2024 | 388.05 | 397.00 | 384.28 | 386.03 | 386.03 | -0.56% | 248,664 |
| Aug 28, 2024 | 407.47 | 409.77 | 387.37 | 388.22 | 388.22 | -4.72% | 443,016 |
| Aug 27, 2024 | 400.60 | 407.93 | 395.72 | 407.47 | 407.47 | 0.79% | 343,006 |
| Aug 26, 2024 | 401.30 | 408.31 | 396.72 | 404.27 | 404.27 | 0.09% | 395,258 |
| Aug 23, 2024 | 386.00 | 405.37 | 384.19 | 403.89 | 403.89 | 5.30% | 586,567 |
| Aug 22, 2024 | 383.83 | 387.36 | 380.52 | 383.57 | 383.57 | -0.11% | 173,616 |
| Aug 21, 2024 | 373.82 | 385.36 | 372.35 | 383.98 | 383.98 | 2.76% | 314,030 |
| Aug 20, 2024 | 385.90 | 388.99 | 372.79 | 373.66 | 373.66 | -2.93% | 241,769 |
| Aug 19, 2024 | 388.00 | 389.51 | 381.00 | 384.94 | 384.94 | -0.91% | 259,172 |
| Aug 16, 2024 | 387.63 | 392.56 | 383.30 | 388.46 | 388.46 | -0.11% | 263,011 |
| Aug 15, 2024 | 381.92 | 394.36 | 381.18 | 388.90 | 388.63 | 3.16% | 547,063 |
| Aug 14, 2024 | 376.31 | 379.15 | 370.48 | 377.00 | 376.74 | 0.62% | 254,490 |
| Aug 13, 2024 | 373.58 | 379.99 | 367.71 | 374.69 | 374.43 | 1.08% | 348,087 |
| Aug 12, 2024 | 373.92 | 377.15 | 368.64 | 370.70 | 370.44 | -0.21% | 344,492 |
| Aug 9, 2024 | 371.64 | 376.53 | 366.57 | 371.48 | 371.22 | 0.14% | 302,859 |
| Aug 8, 2024 | 365.20 | 375.22 | 361.92 | 370.97 | 370.71 | 3.42% | 396,310 |
| Aug 7, 2024 | 371.05 | 375.97 | 358.03 | 358.71 | 358.46 | -2.47% | 413,735 |
| Aug 6, 2024 | 357.34 | 371.79 | 353.84 | 367.81 | 367.56 | 4.36% | 406,447 |
| Aug 5, 2024 | 346.32 | 361.57 | 340.96 | 352.46 | 352.22 | -2.82% | 785,158 |
| Aug 2, 2024 | 361.00 | 368.27 | 350.74 | 362.70 | 362.45 | -2.41% | 506,887 |
| Aug 1, 2024 | 386.00 | 388.50 | 363.50 | 371.66 | 371.40 | -0.59% | 514,488 |
| Jul 31, 2024 | 395.00 | 397.90 | 362.69 | 373.88 | 373.62 | -0.71% | 1,404,943 |
| Jul 30, 2024 | 368.75 | 379.73 | 368.63 | 376.57 | 376.31 | 2.46% | 776,217 |
| Jul 29, 2024 | 371.24 | 375.32 | 362.31 | 367.52 | 367.26 | 0.32% | 475,307 |
| Jul 26, 2024 | 367.96 | 373.72 | 361.01 | 366.36 | 366.11 | 1.66% | 558,771 |
| Jul 25, 2024 | 369.59 | 370.56 | 354.96 | 360.37 | 360.12 | -2.74% | 698,030 |
| Jul 24, 2024 | 383.50 | 383.99 | 368.96 | 370.53 | 370.27 | -3.80% | 484,966 |
| Jul 23, 2024 | 382.39 | 390.63 | 380.61 | 385.15 | 384.88 | 0.65% | 296,678 |
| Jul 22, 2024 | 373.15 | 382.96 | 370.40 | 382.66 | 382.39 | 3.61% | 392,888 |
| Jul 19, 2024 | 367.96 | 375.27 | 364.05 | 369.31 | 369.05 | 0.85% | 420,943 |
| Jul 18, 2024 | 358.94 | 367.09 | 352.04 | 366.20 | 365.95 | 0.72% | 683,912 |
| Jul 17, 2024 | 383.98 | 384.41 | 362.86 | 363.60 | 363.35 | -5.98% | 631,148 |
| Jul 16, 2024 | 383.13 | 389.99 | 379.34 | 386.74 | 386.47 | 0.14% | 434,699 |
| Jul 15, 2024 | 384.10 | 388.55 | 378.09 | 386.20 | 385.93 | 2.19% | 480,010 |
| Jul 12, 2024 | 383.50 | 390.00 | 377.50 | 377.93 | 377.67 | -1.48% | 380,111 |
| Jul 11, 2024 | 380.86 | 390.72 | 377.29 | 383.60 | 383.33 | 0.26% | 382,450 |
| Jul 10, 2024 | 394.44 | 396.34 | 379.17 | 382.61 | 382.34 | -3.15% | 532,872 |
| Jul 9, 2024 | 408.36 | 413.21 | 393.29 | 395.05 | 394.78 | -2.82% | 420,480 |
| Jul 8, 2024 | 421.99 | 424.14 | 406.41 | 406.51 | 406.23 | -2.92% | 408,730 |
| Jul 5, 2024 | 418.76 | 420.23 | 415.43 | 418.72 | 418.43 | 0.05% | 299,205 |
| Jul 3, 2024 | 420.17 | 422.66 | 416.79 | 418.49 | 418.20 | -0.54% | 127,051 |
| Jul 2, 2024 | 423.03 | 427.50 | 417.12 | 420.78 | 420.49 | -0.91% | 189,379 |
| Jul 1, 2024 | 426.51 | 427.00 | 413.01 | 424.64 | 424.35 | 0.47% | 358,791 |
| Jun 28, 2024 | 427.72 | 431.03 | 419.73 | 422.66 | 422.37 | -0.84% | 435,289 |
| Jun 27, 2024 | 423.00 | 427.51 | 420.18 | 426.22 | 425.92 | 0.85% | 339,254 |
| Jun 26, 2024 | 420.61 | 423.30 | 416.72 | 422.64 | 422.35 | 0.83% | 407,915 |
| Jun 25, 2024 | 415.43 | 421.91 | 411.61 | 419.16 | 418.87 | 1.98% | 299,905 |
| Jun 24, 2024 | 414.15 | 414.15 | 406.45 | 411.03 | 410.75 | -0.90% | 326,894 |
| Jun 21, 2024 | 408.69 | 414.84 | 401.42 | 414.76 | 414.47 | 1.49% | 492,972 |
| Jun 20, 2024 | 429.34 | 430.20 | 407.00 | 408.69 | 408.41 | -4.70% | 447,776 |
| Jun 18, 2024 | 417.00 | 429.22 | 413.78 | 428.85 | 428.55 | 2.75% | 439,205 |
| Jun 17, 2024 | 402.22 | 417.47 | 399.15 | 417.38 | 417.09 | 4.66% | 372,565 |
| Jun 14, 2024 | 404.71 | 405.47 | 396.42 | 398.79 | 398.51 | -1.97% | 278,205 |
| Jun 13, 2024 | 412.16 | 414.99 | 403.00 | 406.80 | 406.52 | -1.02% | 273,272 |
| Jun 12, 2024 | 400.68 | 412.26 | 396.23 | 410.99 | 410.71 | 3.48% | 420,823 |
| Jun 11, 2024 | 394.85 | 398.99 | 388.20 | 397.15 | 396.87 | 0.38% | 344,719 |
| Jun 10, 2024 | 380.09 | 396.44 | 377.24 | 395.63 | 395.36 | 3.09% | 419,213 |
| Jun 7, 2024 | 386.28 | 389.47 | 379.00 | 383.79 | 383.52 | -0.53% | 305,239 |
| Jun 6, 2024 | 402.44 | 406.66 | 382.29 | 385.84 | 385.57 | -4.12% | 505,368 |
| Jun 5, 2024 | 381.44 | 410.95 | 378.73 | 402.44 | 402.16 | 6.32% | 1,088,027 |
| Jun 4, 2024 | 375.88 | 378.58 | 367.91 | 378.53 | 378.27 | 0.51% | 284,730 |
| Jun 3, 2024 | 369.19 | 377.39 | 363.07 | 376.62 | 376.36 | 2.16% | 458,100 |
| May 31, 2024 | 389.79 | 389.79 | 362.03 | 368.65 | 368.39 | -4.49% | 674,658 |
| May 30, 2024 | 386.99 | 387.72 | 382.05 | 385.97 | 385.70 | -0.27% | 251,738 |
| May 29, 2024 | 383.59 | 390.74 | 381.13 | 387.02 | 386.75 | -0.66% | 315,019 |
| May 28, 2024 | 386.29 | 394.25 | 378.80 | 389.60 | 389.33 | 1.49% | 564,352 |
| May 24, 2024 | 383.18 | 386.80 | 380.65 | 383.89 | 383.62 | 0.73% | 293,131 |
| May 23, 2024 | 381.03 | 383.39 | 376.90 | 381.12 | 380.86 | 0.68% | 278,421 |
| May 22, 2024 | 381.90 | 381.90 | 373.82 | 378.54 | 378.28 | -0.47% | 361,423 |
| May 21, 2024 | 382.12 | 384.65 | 380.02 | 380.34 | 380.08 | -0.65% | 389,081 |
| May 20, 2024 | 387.09 | 389.95 | 381.58 | 382.84 | 382.57 | -0.89% | 279,825 |
| May 17, 2024 | 389.32 | 390.03 | 385.09 | 386.28 | 386.01 | -0.69% | 269,000 |
| May 16, 2024 | 388.29 | 394.83 | 388.12 | 388.97 | 388.70 | -0.05% | 300,070 |
| May 15, 2024 | 387.73 | 391.96 | 386.11 | 389.18 | 388.69 | 0.50% | 320,397 |
| May 14, 2024 | 377.00 | 390.59 | 376.20 | 387.24 | 386.75 | 2.60% | 448,661 |
| May 13, 2024 | 390.91 | 390.91 | 375.78 | 377.42 | 376.95 | -3.23% | 538,841 |
| May 10, 2024 | 398.80 | 400.99 | 387.45 | 390.02 | 389.53 | -1.95% | 321,049 |
| May 9, 2024 | 394.40 | 397.99 | 388.76 | 397.79 | 397.29 | 0.97% | 208,022 |
| May 8, 2024 | 394.95 | 400.96 | 391.88 | 393.96 | 393.46 | -0.98% | 257,918 |
| May 7, 2024 | 394.95 | 399.48 | 391.77 | 397.84 | 397.34 | 0.51% | 416,617 |
| May 6, 2024 | 391.69 | 400.74 | 391.30 | 395.84 | 395.34 | 1.88% | 571,701 |