Wingstop Inc. - Common Stock (WING)

238.49
-1.84 (-0.77%)
NASDAQ · Last Trade: Jan 1st, 2:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wingstop Inc. - Common Stock (WING)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025239.52241.02236.20238.49445,173238.49
12/30/2025242.90244.26238.69240.33617,655240.33
12/29/2025253.22253.22241.94243.51607,517243.51
12/26/2025254.32260.00252.50256.19510,774256.19
12/24/2025251.53254.57249.16254.32229,349254.32
12/23/2025253.08253.08247.35251.53655,888251.53
12/22/2025258.98259.14252.50254.35500,371254.35
12/19/2025256.31260.28252.00259.201,210,564259.20
12/18/2025252.43257.13250.00254.53703,036254.53
12/17/2025246.56256.83245.36247.44881,942247.44
12/16/2025240.24252.36238.78246.56836,075246.56
12/15/2025237.00241.35233.82239.70915,910239.70
12/12/2025234.52242.91234.52235.89812,132235.89
12/11/2025239.43240.84231.25235.241,042,893235.24
12/10/2025250.01251.52240.58247.30539,494247.30
12/09/2025248.97253.74246.01247.49720,580247.49
12/08/2025257.93258.02241.12245.95837,472245.95
12/05/2025263.07263.74254.80257.56907,354257.56
12/04/2025268.64270.00258.37262.89888,399262.89
12/03/2025274.67281.28265.75268.64798,230268.64
12/02/2025274.61279.80271.43274.91954,508274.91
12/01/2025260.39277.86259.74269.231,067,531269.23
11/28/2025259.00266.43254.36264.73304,244264.73
11/26/2025262.82267.43259.05259.08521,157259.08
11/25/2025241.83265.50241.83262.971,241,657262.97
11/24/2025245.45249.11238.44242.73667,055242.73
11/21/2025231.98246.75228.93246.06854,778246.06
11/20/2025231.82243.39228.02228.49929,279228.49
11/19/2025230.91235.04226.44231.82609,922231.82
11/18/2025226.50231.74223.62231.10792,075231.10
11/17/2025231.51235.28224.47227.29575,769227.29
11/14/2025233.33241.03229.08232.89525,147232.89
11/13/2025240.64251.06232.23235.00705,561235.00
11/12/2025240.70244.55237.09241.26615,115241.26
11/11/2025238.87241.20234.52239.11861,620239.11
11/10/2025238.81241.35229.67238.00774,468238.00
11/07/2025240.40241.30230.00238.181,087,261238.18
11/06/2025254.81255.62236.42244.601,705,018244.60
11/05/2025244.10260.21241.75252.841,811,219252.84
11/04/2025219.99251.63218.13237.323,741,764237.32
11/03/2025215.61218.03210.06214.071,870,150214.07
10/31/2025215.65217.46206.00216.631,418,666216.63
10/30/2025217.55227.50207.00215.632,255,620215.63
10/29/2025243.90248.67239.00242.57453,350242.57
10/28/2025257.37257.49246.77247.35387,838247.35
10/27/2025260.39261.31253.44254.97409,689254.97
10/24/2025259.34260.67254.56258.99426,583258.99
10/23/2025259.47261.45251.43259.14711,852259.14
10/22/2025267.21268.59256.11262.89875,573262.89
10/21/2025257.88270.35255.00266.89894,524266.89
10/20/2025258.15258.50253.37255.54577,571255.54
10/17/2025247.45259.46246.62257.04883,460257.04
10/16/2025248.76253.41245.29246.27749,645246.27
10/15/2025255.50258.99249.85250.30611,470250.30
10/14/2025253.54258.17250.61254.99839,645254.99
10/13/2025240.11255.26240.11254.90608,657254.90
10/10/2025249.98250.75239.23241.25649,121241.25
10/09/2025253.55254.75248.21249.75734,463249.75
10/08/2025243.29249.38242.16249.01568,356249.01
10/07/2025244.06247.00240.72244.61687,960244.61
10/06/2025249.40251.63239.90244.02740,418244.02
10/03/2025264.86264.96248.56251.981,290,684251.98
10/02/2025261.10273.22258.98265.251,155,403265.25
10/01/2025251.50263.87248.97262.561,040,855262.56