Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
232.89
-2.11 (-0.90%)
Nov 14, 2025, 4:00 PM EST - Market closed
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 233.33 | 241.03 | 229.08 | 232.89 | 232.89 | -0.90% | 524,806 |
| Nov 13, 2025 | 240.64 | 251.06 | 232.23 | 235.00 | 235.00 | -2.59% | 705,575 |
| Nov 12, 2025 | 240.70 | 244.55 | 237.09 | 241.26 | 241.26 | 0.90% | 615,392 |
| Nov 11, 2025 | 238.87 | 241.20 | 234.52 | 239.11 | 239.11 | 0.47% | 862,453 |
| Nov 10, 2025 | 238.81 | 241.35 | 229.67 | 238.00 | 238.00 | -0.08% | 774,486 |
| Nov 7, 2025 | 240.40 | 241.30 | 230.00 | 238.18 | 238.18 | -2.62% | 1,087,261 |
| Nov 6, 2025 | 254.81 | 255.62 | 236.42 | 244.60 | 244.60 | -3.26% | 1,705,229 |
| Nov 5, 2025 | 244.10 | 260.21 | 241.75 | 252.84 | 252.84 | 6.54% | 1,810,672 |
| Nov 4, 2025 | 219.99 | 251.63 | 218.13 | 237.32 | 237.32 | 10.86% | 3,742,100 |
| Nov 3, 2025 | 215.61 | 218.03 | 210.06 | 214.07 | 214.07 | -1.18% | 1,871,705 |
| Oct 31, 2025 | 215.65 | 217.46 | 206.00 | 216.63 | 216.63 | 0.46% | 1,418,666 |
| Oct 30, 2025 | 217.55 | 227.50 | 207.00 | 215.63 | 215.63 | -11.11% | 2,255,710 |
| Oct 29, 2025 | 243.90 | 248.67 | 239.00 | 242.58 | 242.58 | -1.93% | 453,472 |
| Oct 28, 2025 | 257.37 | 257.49 | 246.77 | 247.36 | 247.36 | -2.99% | 387,955 |
| Oct 27, 2025 | 260.39 | 261.32 | 253.44 | 254.97 | 254.97 | -1.55% | 410,097 |
| Oct 24, 2025 | 259.34 | 260.67 | 254.56 | 258.99 | 258.99 | -0.06% | 426,583 |
| 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 |