Skip to main content
Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
333.21
-2.38 (-0.71%)
At close: Nov 20, 2024, 4:00 PM
333.50
+0.30 (0.09%)
After-hours: Nov 20, 2024, 5:47 PM EST

Wingstop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024334.51335.70328.24333.21333.21-0.71%402,363
Nov 19, 2024324.89336.27322.15335.58335.582.74%381,677
Nov 18, 2024318.48327.14316.99326.64326.643.14%504,435
Nov 15, 2024327.00328.60314.75316.68316.68-4.22%613,766
Nov 14, 2024339.11339.11327.01330.63330.35-2.68%582,399
Nov 13, 2024339.67346.97336.60339.75339.460.40%465,515
Nov 12, 2024345.89349.69336.43338.38338.09-1.49%589,856
Nov 11, 2024341.82343.98335.01343.51343.221.04%586,470
Nov 8, 2024337.57343.81334.00339.98339.692.44%686,637
Nov 7, 2024319.52333.69317.51331.89331.615.19%1,021,744
Nov 6, 2024315.85319.66310.66315.51315.242.18%884,893
Nov 5, 2024297.18310.96296.34308.77308.513.90%747,991
Nov 4, 2024294.42301.26292.12297.18296.930.08%690,732
Nov 1, 2024293.18299.87291.98296.94296.693.22%784,832
Oct 31, 2024297.49303.38287.55287.69287.45-0.79%1,263,954
Oct 30, 2024315.25318.90287.35289.99289.74-21.40%2,970,745
Oct 29, 2024366.55372.13365.51368.94368.630.10%892,251
Oct 28, 2024365.67371.60362.83368.56368.252.27%604,343
Oct 25, 2024360.00365.98359.65360.38360.070.31%333,387
Oct 24, 2024368.21369.40358.46359.27358.96-2.00%279,240
Oct 23, 2024363.89371.41363.89366.61366.300.17%405,387
Oct 22, 2024368.44368.44362.78365.97365.66-0.67%314,311
Oct 21, 2024369.63371.95364.54368.44368.13-0.61%348,297
Oct 18, 2024374.80377.30369.31370.69370.37-0.77%297,279
Oct 17, 2024381.00381.75372.90373.56373.24-1.15%525,404
Oct 16, 2024395.42395.42377.63377.89377.57-3.86%556,824
Oct 15, 2024398.56401.26387.96393.05392.72-1.50%364,206
Oct 14, 2024405.95407.09394.34399.05398.71-1.18%321,019
Oct 11, 2024396.26405.33395.45403.82403.482.23%216,821
Oct 10, 2024399.13402.48394.05395.00394.66-1.93%223,588
Oct 9, 2024403.27405.01398.52402.79402.45-0.18%259,761
Oct 8, 2024398.90409.99398.88403.52403.181.88%319,937
Oct 7, 2024413.48413.48392.77396.08395.74-4.56%490,625
Oct 4, 2024415.65418.84409.50414.99414.640.21%227,506
Oct 3, 2024422.84425.00410.97414.13413.78-2.09%367,285
Oct 2, 2024419.00423.49415.33422.95422.590.49%297,289
Oct 1, 2024417.30421.88412.48420.89420.531.16%257,427
Sep 30, 2024411.44416.81406.48416.08415.731.13%281,244
Sep 27, 2024427.00427.00409.40411.44411.09-3.52%395,823
Sep 26, 2024427.94427.94416.50426.46426.100.93%255,823
Sep 25, 2024427.79427.79421.54422.55422.19-1.01%214,594
Sep 24, 2024429.00433.86423.79426.86426.50-0.25%305,270
Sep 23, 2024424.36429.45422.00427.92427.561.91%277,630
Sep 20, 2024419.14423.82417.78419.90419.54-0.39%615,096
Sep 19, 2024424.00424.00412.47421.53421.172.14%374,659
Sep 18, 2024415.88423.00412.00412.70412.35-0.95%338,247
Sep 17, 2024409.45419.48408.00416.66416.311.87%398,514
Sep 16, 2024397.44411.02396.22409.00408.653.59%413,220
Sep 13, 2024396.31400.64391.71394.81394.47-0.18%268,170
Sep 12, 2024390.78403.41389.95395.54395.201.13%329,043
Sep 11, 2024380.59391.43378.01391.13390.802.95%308,533
Sep 10, 2024370.89387.87369.33379.93379.614.12%458,651
Sep 9, 2024366.72372.51363.13364.91364.600.69%376,288
Sep 6, 2024373.57377.19362.00362.41362.10-2.93%303,700
Sep 5, 2024377.00382.48368.65373.35373.03-1.66%233,142
Sep 4, 2024373.03381.02370.03379.66379.341.82%248,751
Sep 3, 2024383.00385.44370.88372.89372.57-3.42%447,146
Aug 30, 2024389.34392.67380.26386.11385.780.02%362,308
Aug 29, 2024388.05397.00384.28386.03385.70-0.56%248,664
Aug 28, 2024407.47409.77387.37388.22387.89-4.72%443,016
Aug 27, 2024400.60407.93395.72407.47407.120.79%343,006
Aug 26, 2024401.30408.31396.72404.27403.930.09%395,258
Aug 23, 2024386.00405.37384.19403.89403.555.30%586,567
Aug 22, 2024383.83387.36380.52383.57383.24-0.11%173,616
Aug 21, 2024373.82385.36372.35383.98383.652.76%314,030
Aug 20, 2024385.90388.99372.79373.66373.34-2.93%241,769
Aug 19, 2024388.00389.51381.00384.94384.61-0.91%259,172
Aug 16, 2024387.63392.56383.30388.46388.13-0.11%263,011
Aug 15, 2024381.92394.36381.18388.90388.303.16%547,063
Aug 14, 2024376.31379.15370.48377.00376.420.62%254,490
Aug 13, 2024373.58379.99367.71374.69374.111.08%348,087
Aug 12, 2024373.92377.15368.64370.70370.13-0.21%344,492
Aug 9, 2024371.64376.53366.57371.48370.910.14%302,859
Aug 8, 2024365.20375.22361.92370.97370.403.42%396,310
Aug 7, 2024371.05375.97358.03358.71358.16-2.47%413,735
Aug 6, 2024357.34371.79353.84367.81367.244.36%406,447
Aug 5, 2024346.32361.57340.96352.46351.92-2.82%785,158
Aug 2, 2024361.00368.27350.74362.70362.14-2.41%506,887
Aug 1, 2024386.00388.50363.50371.66371.09-0.59%514,488
Jul 31, 2024395.00397.90362.69373.88373.30-0.71%1,404,943
Jul 30, 2024368.75379.73368.63376.57375.992.46%776,217
Jul 29, 2024371.24375.32362.31367.52366.950.32%475,307
Jul 26, 2024367.96373.72361.01366.36365.791.66%558,771
Jul 25, 2024369.59370.56354.96360.37359.81-2.74%698,030
Jul 24, 2024383.50383.99368.96370.53369.96-3.80%484,966
Jul 23, 2024382.39390.63380.61385.15384.560.65%296,678
Jul 22, 2024373.15382.96370.40382.66382.073.61%392,888
Jul 19, 2024367.96375.27364.05369.31368.740.85%420,943
Jul 18, 2024358.94367.09352.04366.20365.630.72%683,912
Jul 17, 2024383.98384.41362.86363.60363.04-5.98%631,148
Jul 16, 2024383.13389.99379.34386.74386.140.14%434,699
Jul 15, 2024384.10388.55378.09386.20385.602.19%480,010
Jul 12, 2024383.50390.00377.50377.93377.35-1.48%380,111
Jul 11, 2024380.86390.72377.29383.60383.010.26%382,450
Jul 10, 2024394.44396.34379.17382.61382.02-3.15%532,872
Jul 9, 2024408.36413.21393.29395.05394.44-2.82%420,480
Jul 8, 2024421.99424.14406.41406.51405.88-2.92%408,730
Jul 5, 2024418.76420.23415.43418.72418.070.05%299,205
Jul 3, 2024420.17422.66416.79418.49417.84-0.54%127,051
Jul 2, 2024423.03427.50417.12420.78420.13-0.91%189,379