Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
154.46
-1.21 (-0.78%)
At close: Mar 27, 2026, 4:00 PM EDT
154.25
-0.21 (-0.14%)
After-hours: Mar 27, 2026, 7:24 PM EDT
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.23 | 162.10 | 153.23 | 154.46 | 154.46 | -0.78% | 1,573,855 |
| Mar 26, 2026 | 162.25 | 167.16 | 155.38 | 155.67 | 155.67 | -6.40% | 1,548,556 |
| Mar 25, 2026 | 174.53 | 175.25 | 162.61 | 166.31 | 166.31 | -3.35% | 1,409,513 |
| Mar 24, 2026 | 177.38 | 179.79 | 168.97 | 172.07 | 172.07 | -6.10% | 1,359,542 |
| Mar 23, 2026 | 191.28 | 194.70 | 183.00 | 183.24 | 183.24 | -2.42% | 1,148,476 |
| Mar 20, 2026 | 184.29 | 193.37 | 184.00 | 187.79 | 187.79 | 0.27% | 1,162,339 |
| Mar 19, 2026 | 188.30 | 190.50 | 184.15 | 187.29 | 187.29 | -2.03% | 1,349,944 |
| Mar 18, 2026 | 195.11 | 196.98 | 189.23 | 191.17 | 191.17 | -3.49% | 872,915 |
| Mar 17, 2026 | 201.85 | 204.95 | 197.57 | 198.08 | 198.08 | -0.57% | 694,272 |
| Mar 16, 2026 | 207.50 | 210.00 | 196.98 | 199.22 | 199.22 | -2.07% | 847,829 |
| Mar 13, 2026 | 197.00 | 206.37 | 196.92 | 203.44 | 203.44 | 5.35% | 1,468,844 |
| Mar 12, 2026 | 206.00 | 210.55 | 192.87 | 193.11 | 193.11 | -7.45% | 1,164,521 |
| Mar 11, 2026 | 223.60 | 233.14 | 208.32 | 208.66 | 208.66 | -4.01% | 1,266,534 |
| Mar 10, 2026 | 222.08 | 224.03 | 213.53 | 217.37 | 217.37 | -3.08% | 698,926 |
| Mar 9, 2026 | 227.99 | 227.99 | 218.05 | 224.28 | 224.28 | -2.13% | 1,095,986 |
| Mar 6, 2026 | 237.31 | 237.31 | 222.55 | 229.17 | 229.17 | -3.03% | 904,987 |
| Mar 5, 2026 | 236.31 | 246.99 | 235.01 | 236.34 | 236.04 | -1.25% | 810,497 |
| Mar 4, 2026 | 249.00 | 249.61 | 238.99 | 239.34 | 239.04 | -3.18% | 467,926 |
| Mar 3, 2026 | 234.29 | 248.10 | 229.00 | 247.21 | 246.90 | 2.92% | 954,525 |
| Mar 2, 2026 | 251.11 | 252.62 | 233.75 | 240.20 | 239.90 | -7.44% | 1,512,971 |
| Feb 27, 2026 | 261.37 | 267.06 | 256.97 | 259.51 | 259.18 | -4.59% | 665,721 |
| Feb 26, 2026 | 257.07 | 276.51 | 255.98 | 272.00 | 271.65 | 7.00% | 1,138,745 |
| Feb 25, 2026 | 253.99 | 261.52 | 251.55 | 254.20 | 253.88 | 3.05% | 1,437,700 |
| Feb 24, 2026 | 250.62 | 250.62 | 239.79 | 246.67 | 246.36 | -0.67% | 1,365,393 |
| Feb 23, 2026 | 257.18 | 259.00 | 242.01 | 248.34 | 248.02 | -4.81% | 1,182,670 |
| Feb 20, 2026 | 262.15 | 266.17 | 257.16 | 260.89 | 260.56 | 0.35% | 1,338,266 |
| Feb 19, 2026 | 276.15 | 277.72 | 259.33 | 259.99 | 259.66 | -6.84% | 1,573,178 |
| Feb 18, 2026 | 281.00 | 302.80 | 268.54 | 279.08 | 278.73 | 10.84% | 2,874,505 |
| Feb 17, 2026 | 220.45 | 253.40 | 220.45 | 251.78 | 251.46 | 13.59% | 2,073,964 |
| Feb 13, 2026 | 220.33 | 226.15 | 218.11 | 221.65 | 221.37 | -1.05% | 1,009,294 |
| Feb 12, 2026 | 243.35 | 247.66 | 223.13 | 224.00 | 223.72 | -8.07% | 1,323,242 |
| Feb 11, 2026 | 259.44 | 263.00 | 242.64 | 243.66 | 243.35 | -6.15% | 1,136,609 |
| Feb 10, 2026 | 265.22 | 271.94 | 255.37 | 259.64 | 259.31 | -7.85% | 1,099,703 |
| Feb 9, 2026 | 267.19 | 283.95 | 265.30 | 281.75 | 281.39 | 6.72% | 725,957 |
| Feb 6, 2026 | 265.90 | 274.10 | 263.75 | 264.01 | 263.68 | -0.81% | 578,828 |
| Feb 5, 2026 | 283.64 | 288.00 | 262.03 | 266.17 | 265.83 | -5.90% | 715,035 |
| Feb 4, 2026 | 275.86 | 283.67 | 271.46 | 282.86 | 282.50 | 2.96% | 752,871 |
| Feb 3, 2026 | 264.00 | 275.93 | 262.95 | 274.72 | 274.37 | 3.02% | 548,239 |
| Feb 2, 2026 | 261.08 | 271.17 | 260.67 | 266.66 | 266.32 | 0.46% | 595,174 |
| Jan 30, 2026 | 267.95 | 273.68 | 261.47 | 265.43 | 265.09 | -2.53% | 515,403 |
| Jan 29, 2026 | 272.29 | 274.88 | 265.07 | 272.32 | 271.97 | -0.14% | 425,574 |
| Jan 28, 2026 | 279.00 | 282.00 | 271.19 | 272.70 | 272.35 | -0.82% | 497,510 |
| Jan 27, 2026 | 275.79 | 275.95 | 264.22 | 274.96 | 274.61 | 0.46% | 406,332 |
| Jan 26, 2026 | 265.67 | 274.59 | 259.00 | 273.70 | 273.35 | 0.85% | 548,443 |
| Jan 23, 2026 | 269.13 | 276.54 | 267.17 | 271.39 | 271.05 | 1.13% | 363,947 |
| Jan 22, 2026 | 267.81 | 272.93 | 265.84 | 268.37 | 268.03 | 1.58% | 380,761 |
| Jan 21, 2026 | 272.73 | 273.49 | 256.00 | 264.20 | 263.86 | -2.24% | 546,200 |
| Jan 20, 2026 | 279.11 | 286.34 | 266.39 | 270.24 | 269.90 | -2.20% | 597,664 |
| Jan 16, 2026 | 270.23 | 279.45 | 266.97 | 276.31 | 275.96 | 2.06% | 628,534 |
| Jan 15, 2026 | 276.05 | 279.36 | 264.31 | 270.73 | 270.39 | -1.41% | 583,816 |