Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	104.10	107.30	103.77	106.89	106.89	2.42%	734,241
Oct 1, 2026	105.66	106.31	102.63	104.36	104.36	-0.96%	873,639
Sep 30, 2026	107.56	107.81	104.03	105.37	105.37	-2.99%	1,605,962
Sep 29, 2026	103.26	109.20	103.00	108.62	108.62	6.70%	1,890,272
Sep 28, 2026	99.81	102.94	97.11	101.80	101.80	2.76%	1,657,359
Sep 25, 2026	98.56	100.23	95.82	99.07	99.07	1.26%	1,216,788
Sep 24, 2026	97.99	99.45	96.37	97.84	97.84	-0.04%	1,098,538
Sep 23, 2026	101.00	102.22	97.84	97.88	97.88	-4.40%	1,715,975
Sep 22, 2026	109.73	109.78	102.32	102.38	102.38	-4.61%	1,334,145
Sep 21, 2026	105.57	107.56	103.43	107.33	107.33	3.12%	946,862
Sep 18, 2026	104.50	104.84	101.60	104.08	104.08	0.31%	1,741,218
Sep 17, 2026	102.77	105.28	102.61	103.76	103.76	2.67%	1,066,933
Sep 16, 2026	102.01	105.24	100.78	101.06	101.06	0.22%	1,718,424
Sep 15, 2026	113.78	114.50	100.13	100.84	100.84	-12.09%	2,891,492
Sep 14, 2026	119.63	119.63	111.27	114.71	114.71	-2.04%	1,375,656
Sep 11, 2026	113.75	119.83	111.01	117.10	117.10	5.95%	1,385,454
Sep 10, 2026	110.41	114.74	108.52	110.52	110.52	-0.05%	947,910
Sep 9, 2026	108.00	112.79	105.88	110.58	110.58	1.03%	1,538,531
Sep 8, 2026	108.70	112.38	107.70	109.45	109.45	0.22%	861,718
Sep 4, 2026	110.85	111.83	108.77	109.21	109.21	-0.97%	711,886
Sep 3, 2026	113.61	115.09	107.65	110.28	110.28	-2.54%	932,574
Sep 2, 2026	110.10	119.03	108.75	113.16	113.16	3.24%	1,432,308
Sep 1, 2026	107.00	112.52	106.70	109.60	109.60	0.11%	1,377,315
Aug 31, 2026	113.21	114.28	108.81	109.48	109.48	-3.61%	1,029,190
Aug 28, 2026	110.19	113.73	109.62	113.58	113.58	3.30%	787,354
Aug 27, 2026	111.51	112.32	105.43	109.95	109.95	-2.04%	1,530,939
Aug 26, 2026	112.56	115.35	111.35	112.24	112.24	-1.41%	867,227
Aug 25, 2026	115.90	116.84	113.53	113.85	113.85	-2.56%	877,869
Aug 24, 2026	115.25	118.18	114.72	116.84	116.84	1.22%	774,875
Aug 21, 2026	113.17	116.22	112.56	115.43	115.43	1.58%	1,052,268
Aug 20, 2026	120.70	121.34	113.45	113.63	113.63	-5.72%	1,005,445
Aug 19, 2026	115.00	123.69	115.00	120.53	120.53	5.22%	1,026,144
Aug 18, 2026	114.74	118.50	113.11	114.55	114.55	-1.01%	758,617
Aug 17, 2026	124.13	125.25	114.61	115.72	115.72	-8.25%	1,691,178
Aug 14, 2026	114.59	126.24	114.59	126.12	126.12	11.05%	1,581,512
Aug 13, 2026	112.51	115.69	111.78	113.90	113.57	1.62%	1,105,147
Aug 12, 2026	113.11	115.28	111.26	112.08	111.76	0.65%	1,307,096
Aug 11, 2026	117.02	118.56	110.44	111.36	111.04	-5.24%	1,274,832
Aug 10, 2026	116.64	119.05	115.49	117.52	117.18	0.60%	1,150,429
Aug 7, 2026	116.80	117.69	115.01	116.82	116.48	0.17%	1,192,960
Aug 6, 2026	121.18	122.80	116.25	116.62	116.28	-5.85%	1,480,202
Aug 5, 2026	121.26	125.28	119.62	123.86	123.50	1.94%	1,322,700
Aug 4, 2026	130.34	130.64	119.66	121.50	121.15	-6.82%	1,863,401
Aug 3, 2026	129.59	132.58	126.80	130.39	130.01	0.70%	1,503,124
Jul 31, 2026	134.77	140.06	129.03	129.49	129.11	-3.61%	1,175,836
Jul 30, 2026	138.90	146.00	130.89	134.34	133.95	-3.66%	1,929,901
Jul 29, 2026	137.57	147.11	133.00	139.45	139.05	3.40%	2,649,508
Jul 28, 2026	136.52	142.54	132.36	134.87	134.48	-1.73%	2,124,520
Jul 27, 2026	135.71	139.99	133.20	137.24	136.84	1.51%	1,109,043
Jul 24, 2026	134.86	142.48	134.45	135.20	134.81	0.25%	971,872