Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	134.77	140.06	129.03	129.49	129.49	-3.61%	1,174,717
Jul 30, 2026	138.90	146.00	130.89	134.34	134.34	-3.66%	1,929,900
Jul 29, 2026	137.57	147.11	133.00	139.45	139.45	3.40%	2,649,508
Jul 28, 2026	136.52	142.54	132.36	134.87	134.87	-1.73%	2,124,520
Jul 27, 2026	135.71	139.99	133.20	137.24	137.24	1.51%	1,109,043
Jul 24, 2026	134.86	142.48	134.45	135.20	135.20	0.25%	971,872
Jul 23, 2026	134.38	137.25	133.17	134.86	134.86	-2.36%	611,775
Jul 22, 2026	135.49	139.96	133.63	138.12	138.12	2.35%	1,199,817
Jul 21, 2026	139.87	140.22	134.50	134.95	134.95	-4.36%	1,286,224
Jul 20, 2026	146.75	150.46	139.35	141.10	141.10	-0.86%	1,034,126
Jul 17, 2026	139.80	144.60	139.80	142.33	142.33	0.99%	801,986
Jul 16, 2026	143.20	145.86	140.26	140.93	140.93	-3.27%	898,257
Jul 15, 2026	148.25	151.27	145.06	145.70	145.70	-1.83%	801,701
Jul 14, 2026	154.21	154.93	144.50	148.41	148.41	-3.67%	1,209,736
Jul 13, 2026	155.56	160.55	149.00	154.06	154.06	0.50%	1,305,241
Jul 10, 2026	157.72	162.25	151.59	153.29	153.29	-2.81%	1,409,496
Jul 9, 2026	156.00	162.13	154.65	157.72	157.72	-0.47%	873,592
Jul 8, 2026	165.50	166.96	153.37	158.47	158.47	-6.90%	1,840,858
Jul 7, 2026	172.40	178.92	166.58	170.21	170.21	-0.22%	825,860
Jul 6, 2026	179.73	179.73	166.01	170.58	170.58	-4.16%	939,038
Jul 2, 2026	177.01	178.37	171.34	177.99	177.99	1.73%	978,163
Jul 1, 2026	176.14	177.00	172.16	174.97	174.97	0.90%	1,884,062
Jun 30, 2026	167.23	173.74	162.23	173.41	173.41	4.80%	884,710
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