Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
287.45
-17.33 (-5.69%)
At close: Sep 9, 2025, 4:00 PM
288.31
+0.86 (0.30%)
After-hours: Sep 9, 2025, 7:54 PM EDT
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 304.78 | 306.59 | 286.00 | 287.45 | 287.45 | -5.69% | 1,883,256 |
| Sep 8, 2025 | 309.02 | 309.02 | 296.14 | 304.78 | 304.78 | -1.62% | 1,109,403 |
| Sep 5, 2025 | 310.97 | 313.56 | 305.87 | 309.79 | 309.79 | 0.31% | 353,864 |
| Sep 4, 2025 | 319.54 | 322.18 | 297.59 | 308.82 | 308.82 | -4.34% | 1,449,897 |
| Sep 3, 2025 | 318.58 | 325.00 | 316.31 | 322.83 | 322.83 | 1.32% | 590,023 |
| Sep 2, 2025 | 324.78 | 330.42 | 316.25 | 318.61 | 318.61 | -2.90% | 1,294,054 |
| Aug 29, 2025 | 338.55 | 338.80 | 321.19 | 328.12 | 328.12 | -3.10% | 602,241 |
| Aug 28, 2025 | 339.52 | 342.10 | 330.14 | 338.62 | 338.62 | -0.21% | 702,281 |
| Aug 27, 2025 | 327.42 | 342.06 | 326.61 | 339.33 | 339.33 | 4.30% | 586,212 |
| Aug 26, 2025 | 320.06 | 327.15 | 315.00 | 325.34 | 325.34 | 1.65% | 413,832 |
| Aug 25, 2025 | 333.90 | 334.65 | 319.62 | 320.07 | 320.07 | -3.65% | 1,051,714 |
| Aug 22, 2025 | 319.99 | 333.62 | 318.46 | 332.19 | 332.19 | 4.21% | 980,580 |
| Aug 21, 2025 | 326.77 | 327.74 | 313.95 | 318.77 | 318.77 | -3.19% | 739,150 |
| Aug 20, 2025 | 328.96 | 332.00 | 325.35 | 329.26 | 329.26 | -0.50% | 446,503 |
| Aug 19, 2025 | 338.01 | 341.12 | 330.14 | 330.92 | 330.92 | -2.56% | 567,020 |
| Aug 18, 2025 | 338.06 | 345.81 | 336.09 | 339.63 | 339.63 | 0.83% | 513,292 |
| Aug 15, 2025 | 330.97 | 344.60 | 326.43 | 336.84 | 336.84 | 3.46% | 1,048,995 |
| Aug 14, 2025 | 342.13 | 343.28 | 322.14 | 325.59 | 325.30 | -5.00% | 735,324 |
| Aug 13, 2025 | 342.00 | 343.77 | 331.19 | 342.73 | 342.43 | 0.17% | 564,622 |
| Aug 12, 2025 | 332.42 | 342.55 | 330.81 | 342.16 | 341.86 | 4.14% | 600,795 |
| Aug 11, 2025 | 317.18 | 330.00 | 314.83 | 328.55 | 328.26 | 4.18% | 765,798 |
| Aug 8, 2025 | 329.65 | 329.65 | 309.00 | 315.36 | 315.08 | -4.64% | 1,099,061 |
| Aug 7, 2025 | 335.01 | 340.49 | 324.21 | 330.72 | 330.43 | -1.56% | 554,567 |
| Aug 6, 2025 | 338.45 | 341.53 | 333.33 | 335.95 | 335.65 | -0.77% | 641,913 |
| Aug 5, 2025 | 346.39 | 350.78 | 335.60 | 338.57 | 338.27 | -2.90% | 697,734 |
| Aug 4, 2025 | 363.47 | 363.47 | 347.99 | 348.67 | 348.36 | -3.80% | 742,270 |
| Aug 1, 2025 | 376.32 | 380.00 | 358.35 | 362.45 | 362.13 | -3.95% | 1,200,043 |
| Jul 31, 2025 | 369.86 | 381.45 | 366.65 | 377.34 | 377.00 | 2.47% | 1,153,734 |
| Jul 30, 2025 | 371.00 | 375.00 | 351.10 | 368.26 | 367.93 | 26.85% | 2,957,916 |
| Jul 29, 2025 | 289.98 | 295.08 | 281.59 | 290.30 | 290.04 | 0.30% | 1,424,468 |
| Jul 28, 2025 | 302.10 | 304.25 | 289.05 | 289.44 | 289.18 | -4.16% | 977,961 |
| Jul 25, 2025 | 302.05 | 303.40 | 298.05 | 302.01 | 301.74 | 0.79% | 750,845 |
| Jul 24, 2025 | 315.68 | 319.64 | 298.10 | 299.63 | 299.36 | -6.15% | 987,389 |
| Jul 23, 2025 | 320.91 | 325.10 | 317.46 | 319.26 | 318.98 | -0.48% | 595,494 |
| Jul 22, 2025 | 320.17 | 324.26 | 315.05 | 320.81 | 320.53 | -0.55% | 584,059 |
| Jul 21, 2025 | 330.54 | 331.44 | 321.17 | 322.57 | 322.28 | -2.06% | 525,426 |
| Jul 18, 2025 | 329.24 | 329.99 | 322.47 | 329.34 | 329.05 | 0.27% | 384,028 |
| Jul 17, 2025 | 326.64 | 329.97 | 321.70 | 328.46 | 328.17 | 0.65% | 460,389 |
| Jul 16, 2025 | 320.30 | 328.18 | 318.14 | 326.34 | 326.05 | 2.73% | 598,694 |
| Jul 15, 2025 | 317.53 | 318.12 | 308.53 | 317.66 | 317.38 | -0.19% | 583,007 |
| Jul 14, 2025 | 328.33 | 328.33 | 309.00 | 318.27 | 317.99 | -3.03% | 736,626 |
| Jul 11, 2025 | 328.91 | 336.33 | 325.40 | 328.21 | 327.92 | -0.59% | 581,902 |
| Jul 10, 2025 | 332.50 | 335.11 | 327.21 | 330.16 | 329.87 | -1.17% | 400,725 |
| Jul 9, 2025 | 330.36 | 335.06 | 323.35 | 334.06 | 333.76 | 2.27% | 582,243 |
| Jul 8, 2025 | 325.59 | 328.54 | 319.40 | 326.65 | 326.36 | 0.38% | 557,348 |
| Jul 7, 2025 | 321.32 | 330.25 | 319.83 | 325.40 | 325.11 | -0.57% | 576,680 |
| Jul 3, 2025 | 328.04 | 328.28 | 322.52 | 327.28 | 326.99 | 0.30% | 279,018 |
| Jul 2, 2025 | 333.42 | 335.41 | 316.83 | 326.29 | 326.00 | -2.73% | 702,961 |
| Jul 1, 2025 | 336.50 | 342.53 | 333.00 | 335.45 | 335.15 | -0.38% | 562,183 |
| Jun 30, 2025 | 349.55 | 349.73 | 329.12 | 336.74 | 336.44 | -3.13% | 842,867 |