Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	259.44	263.00	242.64	243.66	243.66	-6.15%	1,136,508
Feb 10, 2026	265.22	271.94	255.37	259.64	259.64	-7.85%	1,099,635
Feb 9, 2026	267.19	283.95	265.30	281.75	281.75	6.72%	725,913
Feb 6, 2026	265.90	274.10	263.75	264.01	264.01	-0.81%	578,521
Feb 5, 2026	283.64	288.00	262.03	266.17	266.17	-5.90%	714,592
Feb 4, 2026	275.86	283.67	271.46	282.86	282.86	2.96%	752,580
Feb 3, 2026	264.00	275.93	262.95	274.72	274.72	3.02%	545,112
Feb 2, 2026	261.08	271.17	260.67	266.66	266.66	0.46%	595,077
Jan 30, 2026	267.95	273.68	261.47	265.43	265.43	-2.53%	515,332
Jan 29, 2026	272.29	274.88	265.07	272.32	272.32	-0.14%	425,513
Jan 28, 2026	279.00	282.00	271.19	272.70	272.70	-0.82%	497,393
Jan 27, 2026	275.79	275.95	264.22	274.96	274.96	0.46%	405,996
Jan 26, 2026	265.67	274.59	259.00	273.70	273.70	0.85%	548,317
Jan 23, 2026	269.13	276.54	267.17	271.39	271.39	1.13%	363,504
Jan 22, 2026	267.81	272.93	265.84	268.37	268.37	1.58%	380,317
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