Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
342.73
+0.57 (0.17%)
At close: Aug 13, 2025, 4:00 PM
337.25
-5.48 (-1.60%)
After-hours: Aug 13, 2025, 4:55 PM EDT
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 341.56 | 342.78 | 332.13 | 342.78 | - | 0.18% | 529,422 |
| Aug 12, 2025 | 332.42 | 342.55 | 330.81 | 342.16 | 342.16 | 4.14% | 600,795 |
| Aug 11, 2025 | 317.18 | 330.00 | 314.83 | 328.55 | 328.55 | 4.18% | 765,798 |
| Aug 8, 2025 | 329.65 | 329.65 | 309.00 | 315.36 | 315.36 | -4.64% | 1,099,061 |
| Aug 7, 2025 | 335.01 | 340.49 | 324.21 | 330.72 | 330.72 | -1.56% | 554,567 |
| Aug 6, 2025 | 338.45 | 341.53 | 333.33 | 335.95 | 335.95 | -0.77% | 641,913 |
| Aug 5, 2025 | 346.39 | 350.78 | 335.60 | 338.57 | 338.57 | -2.90% | 697,734 |
| Aug 4, 2025 | 363.47 | 363.47 | 347.99 | 348.67 | 348.67 | -3.80% | 742,270 |
| Aug 1, 2025 | 376.32 | 380.00 | 358.35 | 362.45 | 362.45 | -3.95% | 1,200,043 |
| Jul 31, 2025 | 369.86 | 381.45 | 366.65 | 377.34 | 377.34 | 2.47% | 1,153,734 |
| Jul 30, 2025 | 371.00 | 375.00 | 351.10 | 368.26 | 368.26 | 26.85% | 2,957,916 |
| Jul 29, 2025 | 289.98 | 295.08 | 281.59 | 290.30 | 290.30 | 0.30% | 1,424,468 |
| Jul 28, 2025 | 302.10 | 304.25 | 289.05 | 289.44 | 289.44 | -4.16% | 977,961 |
| Jul 25, 2025 | 302.05 | 303.40 | 298.05 | 302.01 | 302.01 | 0.79% | 750,845 |
| Jul 24, 2025 | 315.68 | 319.64 | 298.10 | 299.63 | 299.63 | -6.15% | 987,389 |
| Jul 23, 2025 | 320.91 | 325.10 | 317.46 | 319.26 | 319.26 | -0.48% | 595,494 |
| Jul 22, 2025 | 320.17 | 324.26 | 315.05 | 320.81 | 320.81 | -0.55% | 584,059 |
| Jul 21, 2025 | 330.54 | 331.44 | 321.17 | 322.57 | 322.57 | -2.06% | 525,426 |
| Jul 18, 2025 | 329.24 | 329.99 | 322.47 | 329.34 | 329.34 | 0.27% | 384,028 |
| Jul 17, 2025 | 326.64 | 329.97 | 321.70 | 328.46 | 328.46 | 0.65% | 460,389 |
| Jul 16, 2025 | 320.30 | 328.18 | 318.14 | 326.34 | 326.34 | 2.73% | 598,694 |
| Jul 15, 2025 | 317.53 | 318.12 | 308.53 | 317.66 | 317.66 | -0.19% | 583,007 |
| Jul 14, 2025 | 328.33 | 328.33 | 309.00 | 318.27 | 318.27 | -3.03% | 736,626 |
| Jul 11, 2025 | 328.91 | 336.33 | 325.40 | 328.21 | 328.21 | -0.59% | 581,902 |
| Jul 10, 2025 | 332.50 | 335.11 | 327.21 | 330.16 | 330.16 | -1.17% | 400,725 |
| Jul 9, 2025 | 330.36 | 335.06 | 323.35 | 334.06 | 334.06 | 2.27% | 582,243 |
| Jul 8, 2025 | 325.59 | 328.54 | 319.40 | 326.65 | 326.65 | 0.38% | 557,348 |
| Jul 7, 2025 | 321.32 | 330.25 | 319.83 | 325.40 | 325.40 | -0.57% | 576,680 |
| Jul 3, 2025 | 328.04 | 328.28 | 322.52 | 327.28 | 327.28 | 0.30% | 279,018 |
| Jul 2, 2025 | 333.42 | 335.41 | 316.83 | 326.29 | 326.29 | -2.73% | 702,961 |
| Jul 1, 2025 | 336.50 | 342.53 | 333.00 | 335.45 | 335.45 | -0.38% | 562,183 |
| Jun 30, 2025 | 349.55 | 349.73 | 329.12 | 336.74 | 336.74 | -3.13% | 842,867 |
| Jun 27, 2025 | 342.29 | 350.95 | 341.06 | 347.61 | 347.61 | 1.22% | 700,404 |
| Jun 26, 2025 | 357.50 | 357.51 | 342.58 | 343.42 | 343.42 | -3.56% | 628,311 |
| Jun 25, 2025 | 364.51 | 364.98 | 346.04 | 356.09 | 356.09 | -2.20% | 719,267 |
| Jun 24, 2025 | 362.37 | 369.82 | 360.77 | 364.11 | 364.11 | 1.09% | 617,424 |
| Jun 23, 2025 | 349.58 | 361.84 | 343.57 | 360.19 | 360.19 | 2.91% | 622,355 |
| Jun 20, 2025 | 350.32 | 350.52 | 343.64 | 350.00 | 350.00 | -0.09% | 910,692 |
| Jun 18, 2025 | 345.92 | 352.58 | 344.18 | 350.32 | 350.32 | 1.21% | 523,858 |
| Jun 17, 2025 | 349.36 | 351.42 | 345.30 | 346.14 | 346.14 | -1.05% | 435,983 |
| Jun 16, 2025 | 356.56 | 362.26 | 345.70 | 349.83 | 349.83 | -1.19% | 628,693 |
| Jun 13, 2025 | 347.50 | 361.74 | 347.50 | 354.06 | 354.06 | -1.22% | 1,202,232 |
| Jun 12, 2025 | 379.03 | 380.83 | 355.87 | 358.45 | 358.45 | -5.92% | 1,131,988 |
| Jun 11, 2025 | 384.42 | 388.14 | 377.27 | 381.00 | 381.00 | -0.12% | 998,548 |
| Jun 10, 2025 | 376.56 | 386.42 | 374.66 | 381.46 | 381.46 | 1.42% | 677,207 |
| Jun 9, 2025 | 376.99 | 380.47 | 369.82 | 376.13 | 376.13 | 0.35% | 566,775 |
| Jun 6, 2025 | 374.42 | 377.09 | 371.31 | 374.82 | 374.82 | 0.85% | 453,115 |
| Jun 5, 2025 | 365.52 | 374.46 | 362.19 | 371.65 | 371.65 | 1.65% | 754,750 |
| Jun 4, 2025 | 348.97 | 367.83 | 346.38 | 365.60 | 365.60 | 5.54% | 543,121 |
| Jun 3, 2025 | 345.39 | 351.69 | 343.22 | 346.40 | 346.40 | -0.77% | 661,132 |