Wingstop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	113.17	116.22	112.56	115.43	115.43	1.58%	1,051,301
Aug 20, 2026	120.70	121.34	113.45	113.63	113.63	-5.72%	999,129
Aug 19, 2026	115.00	123.69	115.00	120.53	120.53	5.22%	1,025,713
Aug 18, 2026	114.74	118.50	113.11	114.55	114.55	-1.01%	756,808
Aug 17, 2026	124.13	125.25	114.61	115.72	115.72	-8.25%	1,663,846
Aug 14, 2026	114.59	126.24	114.59	126.12	126.12	11.05%	1,577,635
Aug 13, 2026	112.51	115.69	111.78	113.90	113.57	1.62%	1,104,264
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
Jul 1, 2026	176.14	177.00	172.16	174.97	174.46	0.90%	1,884,062
Jun 30, 2026	167.23	173.74	162.23	173.41	172.91	4.80%	884,710
Jun 29, 2026	167.25	167.99	159.80	165.47	164.99	-0.77%	1,011,545
Jun 26, 2026	162.95	170.57	162.62	166.76	166.28	0.81%	1,435,270
Jun 25, 2026	158.13	165.51	155.11	165.42	164.94	6.18%	1,521,923
Jun 24, 2026	152.46	160.29	152.46	155.79	155.34	3.58%	1,238,211
Jun 23, 2026	154.89	155.80	149.38	150.41	149.97	-4.04%	906,358
Jun 22, 2026	159.35	160.44	154.51	156.74	156.29	-3.12%	940,049
Jun 18, 2026	150.05	165.40	149.01	161.78	161.31	7.82%	1,284,674
Jun 17, 2026	158.22	159.24	148.37	150.05	149.62	-7.79%	826,059
Jun 16, 2026	167.52	168.14	162.12	162.73	162.26	-2.10%	782,708
Jun 15, 2026	167.79	172.74	164.98	166.22	165.74	2.42%	1,241,689
Jun 12, 2026	154.25	166.22	153.48	162.29	161.82	5.47%	1,344,993
Jun 11, 2026	145.18	154.79	141.19	153.88	153.43	5.69%	1,228,609