Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
241.00
+5.04 (2.14%)
Apr 3, 2025, 12:26 PM EDT - Market open
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 225.34 | 240.62 | 224.77 | 240.46 | - | 1.91% | 587,071 |
| Apr 2, 2025 | 232.23 | 237.61 | 230.33 | 235.96 | 235.96 | -0.19% | 615,682 |
| Apr 1, 2025 | 225.47 | 236.67 | 225.47 | 236.40 | 236.40 | 4.80% | 1,048,081 |
| Mar 31, 2025 | 225.47 | 226.27 | 216.91 | 225.58 | 225.58 | 0.71% | 805,953 |
| Mar 28, 2025 | 226.47 | 228.00 | 220.00 | 224.00 | 224.00 | -2.31% | 1,059,309 |
| Mar 27, 2025 | 219.12 | 233.59 | 219.00 | 229.29 | 229.29 | 4.05% | 888,697 |
| Mar 26, 2025 | 224.42 | 225.00 | 219.12 | 220.37 | 220.37 | 0.13% | 631,295 |
| Mar 25, 2025 | 222.26 | 224.45 | 217.56 | 220.08 | 220.08 | -1.14% | 530,921 |
| Mar 24, 2025 | 219.54 | 227.92 | 217.12 | 222.62 | 222.62 | 3.32% | 1,061,000 |
| Mar 21, 2025 | 215.37 | 218.92 | 212.10 | 215.46 | 215.46 | -2.15% | 1,311,268 |
| Mar 20, 2025 | 214.10 | 220.76 | 213.18 | 220.19 | 220.19 | 2.58% | 510,739 |
| Mar 19, 2025 | 207.49 | 217.85 | 207.15 | 214.65 | 214.65 | 3.70% | 596,216 |
| Mar 18, 2025 | 212.54 | 214.02 | 205.60 | 207.00 | 207.00 | -3.34% | 736,323 |
| Mar 17, 2025 | 211.55 | 215.43 | 208.60 | 214.16 | 214.16 | 0.45% | 615,654 |
| Mar 14, 2025 | 215.44 | 217.00 | 212.11 | 213.20 | 213.20 | 0.46% | 433,352 |
| Mar 13, 2025 | 219.93 | 219.93 | 210.45 | 212.22 | 212.22 | -3.25% | 558,515 |
| Mar 12, 2025 | 217.85 | 221.50 | 214.09 | 219.35 | 219.35 | 2.81% | 719,202 |
| Mar 11, 2025 | 214.91 | 217.37 | 208.91 | 213.36 | 213.36 | -0.20% | 893,640 |
| Mar 10, 2025 | 224.40 | 224.83 | 207.53 | 213.78 | 213.78 | -5.87% | 966,408 |
| Mar 7, 2025 | 217.10 | 227.83 | 209.61 | 227.12 | 227.12 | 4.05% | 1,359,492 |
| Mar 6, 2025 | 226.00 | 229.77 | 217.97 | 218.28 | 218.02 | -5.34% | 962,234 |
| Mar 5, 2025 | 229.18 | 231.24 | 225.13 | 230.60 | 230.33 | 0.47% | 709,975 |
| Mar 4, 2025 | 221.82 | 233.44 | 218.23 | 229.51 | 229.24 | 2.33% | 929,231 |
| Mar 3, 2025 | 238.00 | 242.19 | 223.13 | 224.29 | 224.02 | -4.47% | 1,040,095 |
| Feb 28, 2025 | 226.65 | 237.54 | 225.05 | 234.78 | 234.50 | 2.69% | 1,226,483 |
| Feb 27, 2025 | 228.90 | 230.88 | 219.12 | 228.62 | 228.35 | 0.36% | 1,022,766 |
| Feb 26, 2025 | 241.64 | 243.60 | 227.65 | 227.81 | 227.54 | -4.63% | 1,019,038 |
| Feb 25, 2025 | 237.00 | 241.99 | 231.28 | 238.86 | 238.58 | 0.99% | 1,269,270 |
| Feb 24, 2025 | 239.15 | 240.82 | 234.02 | 236.51 | 236.23 | 1.06% | 1,794,711 |
| Feb 21, 2025 | 244.69 | 244.70 | 232.19 | 234.02 | 233.74 | -5.29% | 1,992,164 |
| Feb 20, 2025 | 265.01 | 265.50 | 242.58 | 247.09 | 246.80 | -6.77% | 1,948,195 |
| Feb 19, 2025 | 272.45 | 278.93 | 258.50 | 265.02 | 264.71 | -13.40% | 3,651,163 |
| Feb 18, 2025 | 303.16 | 312.42 | 301.73 | 306.02 | 305.66 | 0.44% | 1,583,514 |
| Feb 14, 2025 | 312.00 | 314.14 | 303.17 | 304.69 | 304.33 | -2.32% | 641,140 |
| Feb 13, 2025 | 304.07 | 314.65 | 300.47 | 311.93 | 311.56 | 2.50% | 606,590 |
| Feb 12, 2025 | 298.69 | 307.64 | 297.42 | 304.32 | 303.96 | 1.50% | 419,907 |
| Feb 11, 2025 | 306.74 | 307.04 | 297.02 | 299.82 | 299.46 | -2.81% | 772,624 |
| Feb 10, 2025 | 309.63 | 316.00 | 305.90 | 308.48 | 308.11 | 1.17% | 583,859 |
| Feb 7, 2025 | 305.79 | 311.01 | 304.01 | 304.92 | 304.56 | -1.05% | 505,897 |
| Feb 6, 2025 | 306.94 | 312.55 | 305.50 | 308.15 | 307.78 | 0.90% | 401,897 |
| Feb 5, 2025 | 305.25 | 307.51 | 300.00 | 305.39 | 305.03 | -0.50% | 537,531 |
| Feb 4, 2025 | 297.75 | 307.87 | 297.41 | 306.93 | 306.57 | 1.07% | 557,625 |
| Feb 3, 2025 | 293.49 | 306.38 | 290.20 | 303.67 | 303.31 | 1.94% | 514,779 |
| Jan 31, 2025 | 304.07 | 306.37 | 297.00 | 297.90 | 297.55 | -2.57% | 517,697 |
| Jan 30, 2025 | 303.47 | 308.54 | 300.76 | 305.76 | 305.40 | 0.68% | 501,721 |
| Jan 29, 2025 | 295.00 | 305.60 | 295.00 | 303.70 | 303.34 | 2.66% | 542,414 |
| Jan 28, 2025 | 290.20 | 299.82 | 290.03 | 295.82 | 295.47 | 1.13% | 637,571 |
| Jan 27, 2025 | 274.24 | 292.53 | 270.20 | 292.52 | 292.17 | 4.53% | 604,950 |
| Jan 24, 2025 | 288.62 | 289.61 | 279.57 | 279.83 | 279.50 | -3.02% | 785,230 |
| Jan 23, 2025 | 280.46 | 289.05 | 280.46 | 288.53 | 288.19 | 1.75% | 544,835 |