Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
117.10
+6.58 (5.95%)
At close: Sep 11, 2026, 4:00 PM EDT
117.31
+0.21 (0.18%)
After-hours: Sep 11, 2026, 7:50 PM EDT
Wingstop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 113.75 | 119.83 | 111.01 | 117.10 | 117.10 | 5.95% | 1,383,581 |
| Sep 10, 2026 | 110.41 | 114.74 | 108.52 | 110.52 | 110.52 | -0.05% | 947,515 |
| Sep 9, 2026 | 108.00 | 112.79 | 105.88 | 110.58 | 110.58 | 1.03% | 1,360,063 |
| Sep 8, 2026 | 108.70 | 112.38 | 107.70 | 109.45 | 109.45 | 0.22% | 853,711 |
| Sep 4, 2026 | 110.85 | 111.83 | 108.77 | 109.21 | 109.21 | -0.97% | 571,052 |
| Sep 3, 2026 | 113.61 | 115.09 | 107.65 | 110.28 | 110.28 | -2.54% | 837,448 |
| Sep 2, 2026 | 110.10 | 119.03 | 108.75 | 113.16 | 113.16 | 3.24% | 1,429,812 |
| Sep 1, 2026 | 107.00 | 112.52 | 106.70 | 109.60 | 109.60 | 0.11% | 1,376,759 |
| Aug 31, 2026 | 113.21 | 114.28 | 108.81 | 109.48 | 109.48 | -3.61% | 1,022,799 |
| Aug 28, 2026 | 110.19 | 113.73 | 109.62 | 113.58 | 113.58 | 3.30% | 776,505 |
| Aug 27, 2026 | 111.51 | 112.32 | 105.43 | 109.95 | 109.95 | -2.04% | 1,497,815 |
| Aug 26, 2026 | 112.56 | 115.35 | 111.35 | 112.24 | 112.24 | -1.41% | 866,430 |
| Aug 25, 2026 | 115.90 | 116.84 | 113.53 | 113.85 | 113.85 | -2.56% | 876,388 |
| Aug 24, 2026 | 115.25 | 118.18 | 114.72 | 116.84 | 116.84 | 1.22% | 774,848 |
| 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 |
| Jul 23, 2026 | 134.38 | 137.25 | 133.17 | 134.86 | 134.47 | -2.36% | 611,775 |
| Jul 22, 2026 | 135.49 | 139.96 | 133.63 | 138.12 | 137.72 | 2.35% | 1,199,817 |
| Jul 21, 2026 | 139.87 | 140.22 | 134.50 | 134.95 | 134.56 | -4.36% | 1,286,224 |
| Jul 20, 2026 | 146.75 | 150.46 | 139.35 | 141.10 | 140.69 | -0.86% | 1,034,126 |
| Jul 17, 2026 | 139.80 | 144.60 | 139.80 | 142.33 | 141.92 | 0.99% | 801,986 |
| Jul 16, 2026 | 143.20 | 145.86 | 140.26 | 140.93 | 140.52 | -3.27% | 898,257 |
| Jul 15, 2026 | 148.25 | 151.27 | 145.06 | 145.70 | 145.28 | -1.83% | 801,701 |
| Jul 14, 2026 | 154.21 | 154.93 | 144.50 | 148.41 | 147.98 | -3.67% | 1,209,736 |
| Jul 13, 2026 | 155.56 | 160.55 | 149.00 | 154.06 | 153.61 | 0.50% | 1,305,241 |
| Jul 10, 2026 | 157.72 | 162.25 | 151.59 | 153.29 | 152.85 | -2.81% | 1,409,496 |
| Jul 9, 2026 | 156.00 | 162.13 | 154.65 | 157.72 | 157.26 | -0.47% | 873,592 |
| Jul 8, 2026 | 165.50 | 166.96 | 153.37 | 158.47 | 158.01 | -6.90% | 1,840,858 |
| Jul 7, 2026 | 172.40 | 178.92 | 166.58 | 170.21 | 169.72 | -0.22% | 825,860 |
| Jul 6, 2026 | 179.73 | 179.73 | 166.01 | 170.58 | 170.09 | -4.16% | 939,038 |
| Jul 2, 2026 | 177.01 | 178.37 | 171.34 | 177.99 | 177.47 | 1.73% | 978,163 |