Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	164.54	167.35	158.17	159.26	159.26	-4.28%	992,848
Nov 11, 2026	169.71	171.71	164.65	166.73	166.38	-1.68%	1,011,551
Nov 10, 2026	175.34	176.23	168.52	169.58	169.23	-4.18%	1,134,974
Nov 9, 2026	166.10	179.09	166.10	176.98	176.61	8.39%	1,350,695
Nov 6, 2026	160.71	166.40	158.39	163.28	162.94	-1.48%	885,109
Nov 5, 2026	167.54	169.88	162.93	165.73	165.39	-1.13%	1,332,482
Nov 4, 2026	169.56	175.00	162.95	167.62	167.27	3.74%	1,529,136
Nov 3, 2026	162.47	163.90	159.00	161.57	161.24	-0.90%	1,534,707
Nov 2, 2026	153.46	170.37	152.79	163.04	162.70	8.89%	2,973,189
Oct 30, 2026	147.12	149.94	144.16	149.73	149.42	2.99%	1,582,252
Oct 29, 2026	140.90	145.66	136.34	145.39	145.09	4.92%	1,941,098
Oct 28, 2026	133.09	143.66	128.70	138.57	138.28	12.18%	3,778,779
Oct 27, 2026	120.05	124.19	115.16	123.52	123.26	0.52%	2,997,018
Oct 26, 2026	120.10	125.54	118.67	122.88	122.63	2.79%	1,070,202
Oct 23, 2026	121.48	121.48	116.58	119.54	119.29	-1.10%	899,582
Oct 22, 2026	119.19	123.49	118.66	120.87	120.62	0.77%	1,232,377
Oct 21, 2026	127.84	130.24	118.98	119.95	119.70	-7.95%	1,323,821
Oct 20, 2026	132.75	133.86	129.06	130.31	130.04	-1.84%	831,623
Oct 19, 2026	130.01	133.76	129.43	132.75	132.47	0.78%	1,204,926
Oct 16, 2026	132.27	136.32	130.79	131.72	131.45	0.53%	1,456,722
Oct 15, 2026	122.94	131.54	122.94	131.03	130.76	6.62%	1,000,553
Oct 14, 2026	127.18	127.18	120.70	122.90	122.65	-2.27%	826,393
Oct 13, 2026	125.27	128.50	121.40	125.76	125.50	-0.21%	1,210,171
Oct 12, 2026	121.51	126.26	118.91	126.02	125.76	3.08%	1,141,268
Oct 9, 2026	120.32	122.41	117.39	122.26	122.01	3.17%	878,320
Oct 8, 2026	116.15	120.50	115.37	118.50	118.25	1.56%	1,211,121
Oct 7, 2026	113.06	117.76	112.70	116.68	116.44	3.99%	1,051,198
Oct 6, 2026	106.59	115.10	106.17	112.20	111.97	5.02%	1,410,194
Oct 5, 2026	106.35	107.72	103.65	106.84	106.62	-0.05%	1,084,312
Oct 2, 2026	104.10	107.30	103.77	106.89	106.67	2.42%	734,352
Oct 1, 2026	105.66	106.31	102.63	104.36	104.14	-0.96%	888,528
Sep 30, 2026	107.56	107.81	104.03	105.37	105.15	-2.99%	1,605,969
Sep 29, 2026	103.26	109.20	103.00	108.62	108.39	6.70%	1,890,272
Sep 28, 2026	99.81	102.94	97.11	101.80	101.59	2.76%	1,657,359
Sep 25, 2026	98.56	100.23	95.82	99.07	98.86	1.26%	1,216,788
Sep 24, 2026	97.99	99.45	96.37	97.84	97.64	-0.04%	1,098,538
Sep 23, 2026	101.00	102.22	97.84	97.88	97.68	-4.40%	1,715,975
Sep 22, 2026	109.73	109.78	102.32	102.38	102.17	-4.61%	1,334,145
Sep 21, 2026	105.57	107.56	103.43	107.33	107.11	3.12%	946,862
Sep 18, 2026	104.50	104.84	101.60	104.08	103.86	0.31%	1,741,218
Sep 17, 2026	102.77	105.28	102.61	103.76	103.55	2.67%	1,066,933
Sep 16, 2026	102.01	105.24	100.78	101.06	100.85	0.22%	1,718,424
Sep 15, 2026	113.78	114.50	100.13	100.84	100.63	-12.09%	2,891,492
Sep 14, 2026	119.63	119.63	111.27	114.71	114.47	-2.04%	1,375,656
Sep 11, 2026	113.75	119.83	111.01	117.10	116.86	5.95%	1,385,454
Sep 10, 2026	110.41	114.74	108.52	110.52	110.29	-0.05%	947,910
Sep 9, 2026	108.00	112.79	105.88	110.58	110.35	1.03%	1,538,531
Sep 8, 2026	108.70	112.38	107.70	109.45	109.22	0.22%	861,718
Sep 4, 2026	110.85	111.83	108.77	109.21	108.98	-0.97%	711,886
Sep 3, 2026	113.61	115.09	107.65	110.28	110.05	-2.54%	932,574