Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
338.38
-5.13 (-1.49%)
At close: Nov 12, 2024, 4:00 PM
337.58
-0.80 (-0.24%)
After-hours: Nov 12, 2024, 6:51 PM EST
Wingstop Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 12, 2024 | 345.89 | 349.69 | 336.43 | 338.38 | 338.38 | -1.49% | 587,981 |
Nov 11, 2024 | 341.82 | 343.98 | 335.01 | 343.51 | 343.51 | 1.04% | 586,470 |
Nov 8, 2024 | 337.57 | 343.81 | 334.00 | 339.98 | 339.98 | 2.44% | 686,637 |
Nov 7, 2024 | 319.52 | 333.69 | 317.51 | 331.89 | 331.89 | 5.19% | 1,021,744 |
Nov 6, 2024 | 315.85 | 319.66 | 310.66 | 315.51 | 315.51 | 2.18% | 884,893 |
Nov 5, 2024 | 297.18 | 310.96 | 296.34 | 308.77 | 308.77 | 3.90% | 747,991 |
Nov 4, 2024 | 294.42 | 301.26 | 292.12 | 297.18 | 297.18 | 0.08% | 690,732 |
Nov 1, 2024 | 293.18 | 299.87 | 291.98 | 296.94 | 296.94 | 3.22% | 784,832 |
Oct 31, 2024 | 297.49 | 303.38 | 287.55 | 287.69 | 287.69 | -0.79% | 1,263,954 |
Oct 30, 2024 | 315.25 | 318.90 | 287.35 | 289.99 | 289.99 | -21.40% | 2,970,745 |
Oct 29, 2024 | 366.55 | 372.13 | 365.51 | 368.94 | 368.94 | 0.10% | 892,251 |
Oct 28, 2024 | 365.67 | 371.60 | 362.83 | 368.56 | 368.56 | 2.27% | 604,343 |
Oct 25, 2024 | 360.00 | 365.98 | 359.65 | 360.38 | 360.38 | 0.31% | 333,387 |
Oct 24, 2024 | 368.21 | 369.40 | 358.46 | 359.27 | 359.27 | -2.00% | 279,240 |
Oct 23, 2024 | 363.89 | 371.41 | 363.89 | 366.61 | 366.61 | 0.17% | 405,387 |
Oct 22, 2024 | 368.44 | 368.44 | 362.78 | 365.97 | 365.97 | -0.67% | 314,311 |
Oct 21, 2024 | 369.63 | 371.95 | 364.54 | 368.44 | 368.44 | -0.61% | 348,297 |
Oct 18, 2024 | 374.80 | 377.30 | 369.31 | 370.69 | 370.69 | -0.77% | 297,279 |
Oct 17, 2024 | 381.00 | 381.75 | 372.90 | 373.56 | 373.56 | -1.15% | 525,404 |
Oct 16, 2024 | 395.42 | 395.42 | 377.63 | 377.89 | 377.89 | -3.86% | 556,824 |
Oct 15, 2024 | 398.56 | 401.26 | 387.96 | 393.05 | 393.05 | -1.50% | 364,206 |
Oct 14, 2024 | 405.95 | 407.09 | 394.34 | 399.05 | 399.05 | -1.18% | 321,019 |
Oct 11, 2024 | 396.26 | 405.33 | 395.45 | 403.82 | 403.82 | 2.23% | 216,821 |
Oct 10, 2024 | 399.13 | 402.48 | 394.05 | 395.00 | 395.00 | -1.93% | 223,588 |
Oct 9, 2024 | 403.27 | 405.01 | 398.52 | 402.79 | 402.79 | -0.18% | 259,761 |
Oct 8, 2024 | 398.90 | 409.99 | 398.88 | 403.52 | 403.52 | 1.88% | 319,937 |
Oct 7, 2024 | 413.48 | 413.48 | 392.77 | 396.08 | 396.08 | -4.56% | 490,625 |
Oct 4, 2024 | 415.65 | 418.84 | 409.50 | 414.99 | 414.99 | 0.21% | 227,506 |
Oct 3, 2024 | 422.84 | 425.00 | 410.97 | 414.13 | 414.13 | -2.09% | 367,285 |
Oct 2, 2024 | 419.00 | 423.49 | 415.33 | 422.95 | 422.95 | 0.49% | 297,289 |
Oct 1, 2024 | 417.30 | 421.88 | 412.48 | 420.89 | 420.89 | 1.16% | 257,427 |
Sep 30, 2024 | 411.44 | 416.81 | 406.48 | 416.08 | 416.08 | 1.13% | 281,244 |
Sep 27, 2024 | 427.00 | 427.00 | 409.40 | 411.44 | 411.44 | -3.52% | 395,823 |
Sep 26, 2024 | 427.94 | 427.94 | 416.50 | 426.46 | 426.46 | 0.93% | 255,823 |
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 |