Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
329.34
+0.88 (0.27%)
At close: Jul 18, 2025, 4:00 PM
330.00
+0.66 (0.20%)
After-hours: Jul 18, 2025, 4:47 PM EDT
Wingstop Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 329.24 | 329.99 | 322.47 | 329.34 | 329.34 | 0.27% | 383,947 |
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 |
Jun 2, 2025 | 339.00 | 349.99 | 334.95 | 349.10 | 349.10 | 2.17% | 706,187 |
May 30, 2025 | 337.75 | 344.95 | 332.36 | 341.70 | 341.70 | 0.33% | 621,436 |
May 29, 2025 | 340.39 | 345.66 | 336.85 | 340.56 | 340.56 | 0.36% | 747,956 |
May 28, 2025 | 335.59 | 341.40 | 334.43 | 339.34 | 339.34 | 0.19% | 463,717 |
May 27, 2025 | 332.28 | 340.37 | 330.31 | 338.70 | 338.70 | 5.03% | 683,648 |
May 23, 2025 | 316.28 | 323.89 | 315.78 | 322.47 | 322.47 | 0.41% | 479,177 |
May 22, 2025 | 321.47 | 324.86 | 318.53 | 321.14 | 321.14 | -0.42% | 686,212 |
May 21, 2025 | 324.38 | 327.62 | 320.26 | 322.48 | 322.48 | -1.62% | 648,926 |
May 20, 2025 | 331.00 | 332.66 | 327.09 | 327.78 | 327.78 | -1.77% | 718,612 |
May 19, 2025 | 317.96 | 334.07 | 317.69 | 333.67 | 333.67 | 3.92% | 1,134,173 |
May 16, 2025 | 307.42 | 321.59 | 307.19 | 321.08 | 321.08 | 4.08% | 891,909 |
May 15, 2025 | 305.10 | 310.47 | 299.40 | 308.48 | 308.22 | 0.73% | 845,248 |
May 14, 2025 | 290.06 | 310.90 | 287.95 | 306.25 | 305.99 | 6.97% | 1,634,272 |
May 13, 2025 | 284.44 | 288.43 | 282.16 | 286.30 | 286.06 | 0.12% | 724,553 |
May 12, 2025 | 277.81 | 286.93 | 274.71 | 285.96 | 285.72 | 6.96% | 826,909 |
May 9, 2025 | 275.23 | 275.23 | 266.10 | 267.34 | 267.12 | -3.19% | 794,670 |
May 8, 2025 | 271.94 | 278.44 | 271.28 | 276.15 | 275.92 | 2.22% | 786,216 |
May 7, 2025 | 266.45 | 270.94 | 265.64 | 270.16 | 269.93 | 1.24% | 629,023 |