Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
264.20
-6.04 (-2.24%)
At close: Jan 21, 2026, 4:00 PM EST
266.68
+2.48 (0.94%)
After-hours: Jan 21, 2026, 5:49 PM EST
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 272.73 | 273.49 | 256.00 | 264.20 | 264.20 | -2.24% | 546,153 |
| Jan 20, 2026 | 279.11 | 286.34 | 266.39 | 270.24 | 270.24 | -2.20% | 597,517 |
| Jan 16, 2026 | 270.23 | 279.45 | 266.97 | 276.31 | 276.31 | 2.06% | 622,743 |
| Jan 15, 2026 | 276.05 | 279.36 | 264.31 | 270.73 | 270.73 | -1.41% | 583,714 |
| Jan 14, 2026 | 272.13 | 276.12 | 265.00 | 274.61 | 274.61 | -0.38% | 511,184 |
| Jan 13, 2026 | 282.37 | 283.45 | 270.40 | 275.67 | 275.67 | -3.16% | 493,112 |
| Jan 12, 2026 | 273.81 | 285.84 | 259.79 | 284.66 | 284.66 | 3.89% | 700,489 |
| Jan 9, 2026 | 267.91 | 274.20 | 261.97 | 274.00 | 274.00 | 1.98% | 488,982 |
| Jan 8, 2026 | 257.75 | 273.26 | 255.01 | 268.69 | 268.69 | 4.09% | 631,103 |
| Jan 7, 2026 | 269.00 | 270.00 | 257.48 | 258.14 | 258.14 | -3.99% | 539,121 |
| Jan 6, 2026 | 258.21 | 271.54 | 257.41 | 268.86 | 268.86 | 4.28% | 757,652 |
| Jan 5, 2026 | 256.06 | 266.74 | 255.58 | 257.82 | 257.82 | 0.38% | 678,296 |
| Jan 2, 2026 | 241.69 | 258.55 | 240.58 | 256.84 | 256.84 | 7.69% | 896,180 |
| Dec 31, 2025 | 239.52 | 241.02 | 236.20 | 238.49 | 238.49 | -0.77% | 444,925 |
| Dec 30, 2025 | 242.90 | 244.27 | 238.69 | 240.33 | 240.33 | -1.31% | 617,209 |
| Dec 29, 2025 | 253.22 | 253.22 | 241.94 | 243.51 | 243.51 | -4.95% | 605,304 |
| Dec 26, 2025 | 254.32 | 260.00 | 252.50 | 256.19 | 256.19 | 0.74% | 437,312 |
| Dec 24, 2025 | 251.53 | 254.57 | 249.16 | 254.32 | 254.32 | 1.11% | 229,247 |
| Dec 23, 2025 | 253.08 | 253.08 | 247.35 | 251.53 | 251.53 | -1.11% | 655,180 |
| Dec 22, 2025 | 258.98 | 259.14 | 252.50 | 254.35 | 254.35 | -1.87% | 491,368 |
| Dec 19, 2025 | 256.31 | 260.28 | 252.00 | 259.20 | 259.20 | 1.83% | 1,202,842 |
| Dec 18, 2025 | 252.43 | 257.13 | 250.00 | 254.53 | 254.53 | 2.87% | 705,539 |
| Dec 17, 2025 | 246.56 | 256.83 | 245.36 | 247.44 | 247.44 | 0.36% | 882,080 |
| Dec 16, 2025 | 240.24 | 252.36 | 238.78 | 246.56 | 246.56 | 2.86% | 836,086 |
| Dec 15, 2025 | 237.00 | 241.35 | 233.82 | 239.70 | 239.70 | 1.62% | 915,940 |
| Dec 12, 2025 | 234.52 | 242.91 | 234.52 | 235.89 | 235.89 | 0.28% | 812,132 |
| Dec 11, 2025 | 239.43 | 240.84 | 231.25 | 235.24 | 235.24 | -4.88% | 1,042,953 |
| Dec 10, 2025 | 250.01 | 251.52 | 240.58 | 247.30 | 247.30 | -0.08% | 539,494 |
| Dec 9, 2025 | 248.97 | 253.74 | 246.01 | 247.49 | 247.49 | 0.63% | 720,591 |
| Dec 8, 2025 | 257.93 | 258.02 | 241.12 | 245.95 | 245.95 | -4.51% | 837,414 |
| Dec 5, 2025 | 263.07 | 263.74 | 254.80 | 257.56 | 257.56 | -2.03% | 907,354 |
| Dec 4, 2025 | 268.64 | 270.00 | 258.37 | 262.89 | 262.89 | -2.14% | 888,417 |
| Dec 3, 2025 | 274.67 | 281.28 | 265.75 | 268.64 | 268.64 | -2.28% | 798,234 |
| Dec 2, 2025 | 274.61 | 279.80 | 271.43 | 274.91 | 274.91 | 2.11% | 954,544 |
| Dec 1, 2025 | 260.39 | 277.86 | 259.74 | 269.23 | 269.23 | 1.70% | 1,067,553 |
| Nov 28, 2025 | 259.00 | 266.43 | 254.36 | 264.73 | 264.73 | 2.18% | 304,244 |
| Nov 26, 2025 | 262.82 | 267.43 | 259.05 | 259.08 | 259.08 | -1.48% | 521,157 |
| Nov 25, 2025 | 241.83 | 265.51 | 241.83 | 262.97 | 262.97 | 8.34% | 1,241,831 |
| Nov 24, 2025 | 245.45 | 249.11 | 238.44 | 242.73 | 242.73 | -1.33% | 670,629 |
| Nov 21, 2025 | 231.98 | 246.75 | 228.93 | 246.01 | 246.01 | 7.67% | 854,778 |
| Nov 20, 2025 | 231.82 | 243.39 | 228.02 | 228.49 | 228.19 | -1.44% | 929,304 |
| Nov 19, 2025 | 230.91 | 235.04 | 226.44 | 231.82 | 231.52 | 0.31% | 609,932 |
| Nov 18, 2025 | 226.50 | 231.74 | 223.62 | 231.10 | 230.80 | 1.68% | 792,075 |
| Nov 17, 2025 | 231.51 | 235.28 | 224.47 | 227.29 | 226.99 | -2.40% | 575,774 |
| Nov 14, 2025 | 233.33 | 241.03 | 229.08 | 232.89 | 232.58 | -0.90% | 524,838 |
| Nov 13, 2025 | 240.64 | 251.06 | 232.23 | 235.00 | 234.69 | -2.59% | 705,575 |
| Nov 12, 2025 | 240.70 | 244.55 | 237.09 | 241.26 | 240.94 | 0.90% | 615,392 |
| Nov 11, 2025 | 238.87 | 241.20 | 234.52 | 239.11 | 238.80 | 0.47% | 862,453 |
| Nov 10, 2025 | 238.81 | 241.35 | 229.67 | 238.00 | 237.69 | -0.08% | 774,486 |
| Nov 7, 2025 | 240.40 | 241.30 | 230.00 | 238.18 | 237.87 | -2.62% | 1,087,261 |