Skip to main content

Wingstop Inc (NQ: WING )

382.56 +12.66 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 177.67 184.80 177.60 182.48 1,049,525 +4.19(+2.35%)
Oct 30, 2023 177.78 179.85 176.54 178.29 424,959 +0.51(+0.29%)
Oct 27, 2023 175.56 182.59 175.55 177.78 590,292 +3.98(+2.29%)
Oct 26, 2023 175.42 179.72 173.47 173.80 488,424 -1.88(-1.07%)
Oct 25, 2023 180.44 182.22 175.10 175.67 492,028 -3.95(-2.20%)
Oct 24, 2023 179.26 182.89 178.80 179.63 351,123 +2.04(+1.15%)
Oct 23, 2023 177.50 181.30 175.09 177.59 479,659 -1.46(-0.81%)
Oct 20, 2023 180.91 182.27 176.51 179.05 396,708 -2.17(-1.20%)
Oct 19, 2023 182.09 183.31 179.35 181.21 386,946 -0.99(-0.54%)
Oct 18, 2023 183.32 185.57 181.56 182.20 340,419 -2.02(-1.09%)
Oct 17, 2023 180.59 185.46 180.59 184.22 410,283 +3.68(+2.04%)
Oct 16, 2023 175.93 180.78 174.40 180.53 333,668 +5.46(+3.12%)
Oct 13, 2023 173.72 176.45 173.23 175.07 346,980 +0.50(+0.29%)
Oct 12, 2023 180.28 181.15 172.76 174.57 562,733 -6.77(-3.73%)
Oct 11, 2023 181.72 185.25 180.72 181.34 470,609 +0.29(+0.16%)
Oct 10, 2023 174.68 181.22 174.68 181.05 436,821 +5.60(+3.19%)
Oct 09, 2023 172.58 177.11 171.82 175.45 476,171 +1.69(+0.97%)
Oct 06, 2023 180.12 181.93 170.56 173.77 1,233,257 -8.83(-4.83%)
Oct 05, 2023 185.66 185.69 181.29 182.59 664,149 -1.74(-0.94%)
Oct 04, 2023 177.57 184.64 177.32 184.33 687,906 +7.59(+4.29%)
Oct 03, 2023 185.03 189.27 176.08 176.74 785,049 -7.28(-3.96%)
Oct 02, 2023 178.62 184.27 178.62 184.02 729,982 +4.46(+2.49%)
Sep 29, 2023 182.42 183.43 179.15 179.56 448,868 -1.45(-0.80%)
Sep 28, 2023 179.68 182.51 177.51 181.00 454,908 +2.41(+1.35%)
Sep 27, 2023 177.11 179.42 175.52 178.60 529,637 +2.09(+1.18%)
Sep 26, 2023 177.12 179.42 174.53 176.51 819,276 +3.26(+1.88%)
Sep 25, 2023 167.60 173.59 172.01 173.25 474,772 +4.15(+2.46%)
Sep 22, 2023 168.68 171.88 168.55 169.09 442,183 +1.15(+0.68%)
Sep 21, 2023 173.64 174.20 167.79 167.94 705,874 -7.24(-4.13%)
Sep 20, 2023 177.37 180.58 175.10 175.18 669,983 +1.72(+0.99%)
Sep 19, 2023 173.12 173.82 170.48 173.47 795,830 -0.22(-0.13%)
Sep 18, 2023 170.09 174.98 169.12 173.69 988,727 +3.59(+2.11%)
Sep 15, 2023 171.59 171.82 166.52 170.09 729,540 -1.82(-1.06%)
Sep 14, 2023 169.41 172.43 164.58 171.91 722,034 +3.41(+2.03%)
Sep 13, 2023 165.03 168.63 164.19 168.49 591,660 +3.45(+2.09%)
Sep 12, 2023 164.26 165.75 161.05 165.04 525,272 -0.37(-0.22%)
Sep 11, 2023 159.38 166.71 159.12 165.41 862,146 +5.21(+3.25%)
Sep 08, 2023 161.41 165.67 159.11 160.20 852,881 -1.21(-0.75%)
Sep 07, 2023 153.97 162.02 152.88 161.41 877,796 +7.22(+4.68%)
Sep 06, 2023 150.32 154.49 149.84 154.19 1,003,763 +3.23(+2.14%)
Sep 05, 2023 157.30 157.30 150.89 150.96 1,025,246 -7.56(-4.77%)
Sep 01, 2023 161.51 162.53 156.90 158.52 652,215 -1.87(-1.16%)
Aug 31, 2023 163.43 166.18 159.57 160.39 958,925 -2.33(-1.43%)
Aug 30, 2023 163.60 164.99 161.59 162.71 969,479 -0.75(-0.46%)
Aug 29, 2023 161.85 164.18 161.12 163.46 400,089 +0.83(+0.51%)
Aug 28, 2023 162.79 165.83 161.75 162.63 452,349 +0.59(+0.36%)
Aug 25, 2023 164.32 165.44 161.03 162.04 327,143 -1.89(-1.15%)
Aug 24, 2023 169.30 169.30 163.90 163.93 429,716 -1.11(-0.67%)
Aug 23, 2023 165.19 166.02 162.88 165.04 288,564 -0.43(-0.26%)
Aug 22, 2023 162.30 166.06 162.24 165.47 320,858 +4.02(+2.49%)
Aug 21, 2023 166.26 167.09 160.16 161.44 481,895 -4.34(-2.62%)
Aug 18, 2023 163.16 165.96 162.55 165.79 705,691 +1.47(+0.89%)
Aug 17, 2023 166.42 169.20 163.79 164.32 753,301 +1.88(+1.16%)
Aug 16, 2023 163.39 163.66 160.47 162.44 538,114 -1.32(-0.80%)
Aug 15, 2023 161.84 164.27 161.28 163.76 490,888 +0.15(+0.09%)
Aug 14, 2023 161.93 163.69 160.16 163.61 491,003 +1.50(+0.92%)
Aug 11, 2023 161.33 163.03 160.06 162.12 395,294 +0.33(+0.20%)
Aug 10, 2023 162.71 165.10 161.05 161.79 474,798 -0.79(-0.48%)
Aug 09, 2023 161.62 164.19 160.26 162.57 514,674 +1.78(+1.11%)
Aug 08, 2023 166.35 166.35 160.50 160.79 638,367 -5.56(-3.34%)
Aug 07, 2023 164.92 168.63 164.49 166.35 561,196 +1.02(+0.62%)
Aug 04, 2023 166.49 167.68 163.84 165.34 542,627 +0.29(+0.18%)
Aug 03, 2023 167.04 172.29 163.71 165.05 925,085 -2.14(-1.28%)
Aug 02, 2023 164.69 172.15 159.58 167.19 1,117,590 -0.74(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.