Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	157.61	160.07	152.46	156.96	156.96	-0.41%	1,198,400
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
Apr 27, 2026	182.81	185.06	175.01	177.73	177.28	-6.15%	1,682,600
Apr 24, 2026	186.82	191.90	183.04	189.37	188.89	1.41%	730,253
Apr 23, 2026	189.00	190.90	179.82	186.74	186.27	-1.72%	959,059
Apr 22, 2026	192.47	195.27	188.63	190.00	189.52	0.43%	1,017,925
Apr 21, 2026	198.98	204.64	188.93	189.19	188.71	-4.94%	1,335,399
Apr 20, 2026	194.12	199.21	186.00	199.03	198.53	1.37%	1,123,368
Apr 17, 2026	192.54	200.07	189.71	196.34	195.84	5.53%	1,131,884
Apr 16, 2026	194.04	194.25	182.27	186.05	185.58	-2.80%	1,296,994
Apr 15, 2026	198.01	202.68	189.23	191.40	190.92	-3.37%	1,115,680
Apr 14, 2026	186.38	199.30	186.38	198.08	197.58	6.32%	1,185,739
Apr 13, 2026	176.84	186.67	175.75	186.31	185.84	3.57%	905,185
Apr 10, 2026	180.27	182.48	176.80	179.89	179.44	0.47%	894,478
Apr 9, 2026	167.91	179.94	165.59	179.05	178.60	6.24%	1,292,328
Apr 8, 2026	173.92	180.00	168.15	168.53	168.10	1.50%	1,443,837
Apr 7, 2026	167.18	170.74	162.37	166.04	165.62	0.73%	1,345,501
Apr 6, 2026	152.02	167.00	150.50	164.83	164.41	8.08%	1,314,797
Apr 2, 2026	146.25	157.50	142.24	152.51	152.13	5.27%	2,401,280
Apr 1, 2026	155.36	156.84	144.68	144.87	144.50	-6.52%	1,501,339
Mar 31, 2026	156.37	160.11	150.86	154.97	154.58	0.21%	1,508,124
Mar 30, 2026	159.66	162.45	153.11	154.64	154.25	0.12%	893,936
Mar 27, 2026	153.23	162.10	153.23	154.46	154.07	-0.78%	1,577,212
Mar 26, 2026	162.25	167.16	155.38	155.67	155.28	-6.40%	1,549,152
Mar 25, 2026	174.53	175.25	162.61	166.31	165.89	-3.35%	1,410,044
Mar 24, 2026	177.38	179.79	168.97	172.07	171.64	-6.10%	1,368,450
Mar 23, 2026	191.28	194.70	183.00	183.24	182.78	-2.42%	1,148,751
Mar 20, 2026	184.29	193.37	184.00	187.79	187.32	0.27%	1,162,404
Mar 19, 2026	188.30	190.50	184.15	187.29	186.82	-2.03%	1,349,944