Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	156.00	162.13	154.65	157.72	157.72	-0.47%	845,954
Jul 8, 2026	165.50	166.96	153.37	158.47	158.47	-6.90%	1,835,920
Jul 7, 2026	172.40	178.92	166.58	170.21	170.21	-0.22%	825,203
Jul 6, 2026	179.73	179.73	166.01	170.58	170.58	-4.16%	935,199
Jul 2, 2026	177.01	178.37	171.34	177.99	177.99	1.73%	969,612
Jul 1, 2026	176.14	177.00	172.16	174.97	174.97	0.90%	1,861,438
Jun 30, 2026	167.23	173.74	162.23	173.41	173.41	4.80%	884,482
Jun 29, 2026	167.25	167.99	159.80	165.47	165.47	-0.77%	1,011,545
Jun 26, 2026	162.95	170.57	162.62	166.76	166.76	0.81%	1,435,270
Jun 25, 2026	158.13	165.51	155.11	165.42	165.42	6.18%	1,521,923
Jun 24, 2026	152.46	160.29	152.46	155.79	155.79	3.58%	1,238,211
Jun 23, 2026	154.89	155.80	149.38	150.41	150.41	-4.04%	906,358
Jun 22, 2026	159.35	160.44	154.51	156.74	156.74	-3.12%	940,049
Jun 18, 2026	150.05	165.40	149.01	161.78	161.78	7.82%	1,284,674
Jun 17, 2026	158.22	159.24	148.37	150.05	150.05	-7.79%	826,059
Jun 16, 2026	167.52	168.14	162.12	162.73	162.73	-2.10%	782,708
Jun 15, 2026	167.79	172.74	164.98	166.22	166.22	2.42%	1,241,689
Jun 12, 2026	154.25	166.22	153.48	162.29	162.29	5.47%	1,344,993
Jun 11, 2026	145.18	154.79	141.19	153.88	153.88	5.69%	1,228,609
Jun 10, 2026	145.10	148.99	142.00	145.59	145.59	1.20%	1,263,731
Jun 9, 2026	141.30	150.73	140.98	143.86	143.86	0.29%	1,106,123
Jun 8, 2026	138.82	146.69	138.00	143.45	143.45	0.86%	900,317
Jun 5, 2026	147.00	149.98	142.06	142.23	142.23	-1.56%	797,760
Jun 4, 2026	146.21	147.00	140.26	144.48	144.48	0.30%	948,013
Jun 3, 2026	146.69	146.87	135.77	144.05	144.05	-4.60%	1,075,389
Jun 2, 2026	153.54	157.77	147.31	151.00	151.00	-4.53%	1,385,803
Jun 1, 2026	157.54	162.38	156.20	158.16	158.16	0.76%	1,044,999
May 29, 2026	157.61	160.07	152.46	156.96	156.96	-0.41%	1,198,403
May 28, 2026	151.86	159.31	150.00	157.61	157.61	3.63%	1,310,029
May 27, 2026	143.36	156.44	143.36	152.09	152.09	8.15%	1,747,424
May 26, 2026	144.78	145.16	137.89	140.63	140.63	0.16%	1,351,244
May 22, 2026	132.82	140.74	132.78	140.41	140.41	5.85%	1,194,165
May 21, 2026	126.48	135.25	123.95	132.65	132.65	3.53%	1,148,217
May 20, 2026	127.03	130.00	120.00	128.13	128.13	1.05%	1,089,742
May 19, 2026	129.36	133.61	125.28	126.80	126.80	-1.71%	941,703
May 18, 2026	127.60	134.75	124.60	129.00	129.00	-0.16%	1,572,625
May 15, 2026	119.68	129.73	117.20	129.21	129.21	8.89%	2,806,939
May 14, 2026	120.18	124.00	116.35	118.96	118.66	-1.37%	1,789,640
May 13, 2026	122.47	123.11	118.81	120.61	120.31	-2.52%	1,332,687
May 12, 2026	127.44	128.53	123.40	123.73	123.42	-2.83%	910,752
May 11, 2026	128.99	130.87	126.64	127.33	127.01	-1.80%	1,335,046
May 8, 2026	135.54	138.27	129.31	129.67	129.34	-3.86%	1,460,864
May 7, 2026	143.45	144.58	133.70	134.88	134.54	-7.25%	2,281,231
May 6, 2026	150.67	153.73	142.48	145.43	145.06	-0.89%	1,469,539
May 5, 2026	151.00	153.87	146.26	146.74	146.37	-2.50%	1,310,411
May 4, 2026	160.73	161.66	148.31	150.50	150.12	-6.36%	1,658,777
May 1, 2026	165.20	169.00	157.85	160.73	160.32	-2.03%	1,274,027
Apr 30, 2026	170.96	170.96	161.15	164.06	163.65	-4.18%	1,660,573
Apr 29, 2026	157.14	177.15	147.48	171.21	170.78	-1.02%	3,790,221
Apr 28, 2026	174.99	179.10	171.39	172.97	172.53	-2.68%	2,344,418