Home

Wingstop Inc. - Common Stock (WING)

328.12
-10.50 (-3.10%)
NASDAQ · Last Trade: Sep 2nd, 3:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025338.55338.80321.19328.12602,241328.12
8/28/2025339.52342.10330.14338.62702,276338.62
8/27/2025327.42342.06326.61339.33586,213339.33
8/26/2025320.06327.15315.00325.34413,832325.34
8/25/2025333.90334.65319.62320.071,051,680320.07
8/22/2025319.99333.62318.45332.19980,580332.19
8/21/2025326.77327.74313.95318.77739,146318.77
8/20/2025328.96332.00325.35329.26446,503329.26
8/19/2025338.01341.12330.13330.92566,959330.92
8/18/2025338.06345.81336.09339.63513,292339.63
8/15/2025330.97344.60326.43336.841,049,195336.84
8/14/2025342.13343.28322.14325.59735,314325.29
8/13/2025342.00343.77331.19342.73564,621342.41
8/12/2025332.42342.55330.81342.16600,618341.85
8/11/2025317.18330.00314.82328.55765,798328.25
8/08/2025329.65329.65309.00315.361,099,061315.07
8/07/2025335.01340.49324.21330.72554,568330.42
8/06/2025338.45341.53333.33335.95641,908335.64
8/05/2025346.39350.77335.60338.57697,719338.26
8/04/2025363.47363.47347.99348.67742,265348.35
8/01/2025376.32380.00358.35362.451,200,043362.12
7/31/2025369.86381.45366.65377.341,153,663376.99
7/30/2025371.00375.00351.10368.262,956,333367.92
7/29/2025289.98295.07281.59290.301,424,269290.03
7/28/2025302.10304.25289.05289.44977,848289.17
7/25/2025302.05303.40298.05302.01750,845301.73
7/24/2025315.68319.64298.10299.63987,297299.35
7/23/2025320.91325.10317.45319.26595,494318.97
7/22/2025320.17324.25315.05320.81584,043320.51
7/21/2025330.54331.44321.17322.57525,425322.27
7/18/2025329.24329.99322.47329.34384,028329.04
7/17/2025326.64329.97321.70328.46460,388328.16
7/16/2025320.30328.18318.14326.34596,394326.04
7/15/2025317.53318.12308.53317.66583,007317.37
7/14/2025328.33328.33309.00318.27736,618317.98
7/11/2025328.91336.33325.40328.21581,902327.91
7/10/2025332.50335.11327.21330.16400,724329.86
7/09/2025330.36335.06323.35334.06582,238333.75
7/08/2025325.59328.54319.40326.65557,348326.35
7/07/2025321.32330.25319.83325.40576,681325.10
7/03/2025328.04328.28322.52327.28279,018326.98
7/02/2025333.42335.41316.83326.29702,935325.99
7/01/2025336.50342.53333.00335.45562,184335.14
6/30/2025349.55349.73329.12336.74842,809336.43
6/27/2025342.29350.95341.06347.61700,404347.29
6/26/2025357.50357.51342.58343.20628,304342.89
6/25/2025364.51364.98346.04356.09719,268355.76
6/24/2025362.37369.82360.77364.11617,425363.77
6/23/2025349.58361.84343.57360.19622,350359.86
6/20/2025350.32350.52343.64350.00910,692349.68
6/18/2025345.92352.58344.18350.32523,858350.00
6/17/2025349.36351.42345.30346.14435,923345.82
6/16/2025356.56362.26345.70349.83628,692349.51
6/13/2025347.50361.74347.50354.061,202,232353.73
6/12/2025379.03380.83355.87358.451,131,971358.12
6/11/2025384.42388.14377.27381.00998,548380.65
6/10/2025376.56386.42374.66381.46677,198381.11
6/09/2025376.99380.47369.82376.13566,748375.78
6/06/2025374.42377.09371.31374.82453,115374.48
6/05/2025365.52374.46362.19371.65757,550371.31
6/04/2025348.97367.83346.38365.60543,016365.26
6/03/2025345.39351.69343.22346.40661,132346.08
6/02/2025339.00349.99334.95349.10706,168348.78