Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	135.54	138.27	129.31	129.67	129.67	-3.86%	1,390,617
May 7, 2026	143.45	144.58	133.70	134.88	134.88	-7.25%	2,278,581
May 6, 2026	150.67	153.73	142.48	145.43	145.43	-0.89%	1,466,525
May 5, 2026	151.00	153.87	146.26	146.74	146.74	-2.50%	1,308,952
May 4, 2026	160.73	161.66	148.31	150.50	150.50	-6.36%	1,655,793
May 1, 2026	165.20	169.00	157.85	160.73	160.73	-2.03%	1,272,367
Apr 30, 2026	170.96	170.96	161.15	164.06	164.06	-4.18%	1,658,966
Apr 29, 2026	157.14	177.15	147.48	171.21	171.21	-1.02%	3,790,038
Apr 28, 2026	174.99	179.10	171.39	172.97	172.97	-2.68%	2,344,418
Apr 27, 2026	182.81	185.06	175.01	177.73	177.73	-6.15%	1,682,600
Apr 24, 2026	186.82	191.90	183.04	189.37	189.37	1.41%	730,253
Apr 23, 2026	189.00	190.90	179.82	186.74	186.74	-1.72%	959,059
Apr 22, 2026	192.47	195.27	188.63	190.00	190.00	0.43%	1,017,925
Apr 21, 2026	198.98	204.64	188.93	189.19	189.19	-4.94%	1,335,399
Apr 20, 2026	194.12	199.21	186.00	199.03	199.03	1.37%	1,123,368
Apr 17, 2026	192.54	200.07	189.71	196.34	196.34	5.53%	1,131,884
Apr 16, 2026	194.04	194.25	182.27	186.05	186.05	-2.80%	1,296,994
Apr 15, 2026	198.01	202.68	189.23	191.40	191.40	-3.37%	1,115,680
Apr 14, 2026	186.38	199.30	186.38	198.08	198.08	6.32%	1,185,739
Apr 13, 2026	176.84	186.67	175.75	186.31	186.31	3.57%	905,185
Apr 10, 2026	180.27	182.48	176.80	179.89	179.89	0.47%	894,478
Apr 9, 2026	167.91	179.94	165.59	179.05	179.05	6.24%	1,292,328
Apr 8, 2026	173.92	180.00	168.15	168.53	168.53	1.50%	1,443,837
Apr 7, 2026	167.18	170.74	162.37	166.04	166.04	0.73%	1,345,501
Apr 6, 2026	152.02	167.00	150.50	164.83	164.83	8.08%	1,314,797
Apr 2, 2026	146.25	157.50	142.24	152.51	152.51	5.27%	2,401,280
Apr 1, 2026	155.36	156.84	144.68	144.87	144.87	-6.52%	1,501,339
Mar 31, 2026	156.37	160.11	150.86	154.97	154.97	0.21%	1,508,124
Mar 30, 2026	159.66	162.45	153.11	154.64	154.64	0.12%	893,936
Mar 27, 2026	153.23	162.10	153.23	154.46	154.46	-0.78%	1,577,212
Mar 26, 2026	162.25	167.16	155.38	155.67	155.67	-6.40%	1,549,152
Mar 25, 2026	174.53	175.25	162.61	166.31	166.31	-3.35%	1,410,044
Mar 24, 2026	177.38	179.79	168.97	172.07	172.07	-6.10%	1,368,450
Mar 23, 2026	191.28	194.70	183.00	183.24	183.24	-2.42%	1,148,751
Mar 20, 2026	184.29	193.37	184.00	187.79	187.79	0.27%	1,162,404
Mar 19, 2026	188.30	190.50	184.15	187.29	187.29	-2.03%	1,349,944
Mar 18, 2026	195.11	196.98	189.23	191.17	191.17	-3.49%	872,915
Mar 17, 2026	201.85	204.95	197.57	198.08	198.08	-0.57%	694,272
Mar 16, 2026	207.50	210.00	196.98	199.22	199.22	-2.07%	847,829
Mar 13, 2026	197.00	206.37	196.92	203.44	203.44	5.35%	1,468,844
Mar 12, 2026	206.00	210.55	192.87	193.11	193.11	-7.45%	1,164,521
Mar 11, 2026	223.60	233.14	208.32	208.66	208.66	-4.01%	1,266,534
Mar 10, 2026	222.08	224.03	213.53	217.37	217.37	-3.08%	698,926
Mar 9, 2026	227.99	227.99	218.05	224.28	224.28	-2.13%	1,095,986
Mar 6, 2026	237.31	237.31	222.55	229.17	229.17	-3.03%	904,987
Mar 5, 2026	236.31	246.99	235.01	236.34	236.04	-1.25%	810,497
Mar 4, 2026	249.00	249.61	238.99	239.34	239.04	-3.18%	467,926
Mar 3, 2026	234.29	248.10	229.00	247.21	246.90	2.92%	954,525
Mar 2, 2026	251.11	252.62	233.75	240.20	239.90	-7.44%	1,512,971
Feb 27, 2026	261.37	267.06	256.97	259.51	259.18	-4.59%	665,721