Skip to main content

Wingstop Inc (NQ: WING )

412.70 -3.96 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 197.47 201.91 195.06 199.09 649,769 +1.05(+0.53%)
Apr 27, 2023 199.87 201.38 196.67 198.04 704,053 -0.34(-0.17%)
Apr 26, 2023 196.29 204.07 194.01 198.37 958,530 +3.74(+1.92%)
Apr 25, 2023 194.62 197.16 193.14 194.63 631,002 -1.18(-0.60%)
Apr 24, 2023 188.53 196.09 188.53 195.82 774,841 +6.43(+3.39%)
Apr 21, 2023 187.95 190.91 186.91 189.39 413,809 +1.57(+0.84%)
Apr 20, 2023 185.64 189.81 185.11 187.82 395,219 +1.34(+0.72%)
Apr 19, 2023 185.32 187.49 183.44 186.47 383,825 -1.02(-0.54%)
Apr 18, 2023 186.67 191.18 184.69 187.49 707,717 +2.96(+1.60%)
Apr 17, 2023 184.92 186.12 182.47 184.53 529,855 +0.09(+0.05%)
Apr 14, 2023 177.95 185.08 177.95 184.44 467,348 +5.30(+2.96%)
Apr 13, 2023 178.08 180.87 176.30 179.14 398,093 +3.53(+2.01%)
Apr 12, 2023 182.44 182.56 175.51 175.61 370,963 -5.51(-3.04%)
Apr 11, 2023 177.50 182.87 177.44 181.12 417,884 +3.66(+2.06%)
Apr 10, 2023 178.44 179.74 175.80 177.46 557,042 -1.75(-0.98%)
Apr 06, 2023 177.99 179.33 174.58 179.21 290,604 +0.88(+0.49%)
Apr 05, 2023 174.88 179.01 173.94 178.34 532,043 +2.83(+1.61%)
Apr 04, 2023 186.23 186.25 175.02 175.51 940,105 -11.31(-6.05%)
Apr 03, 2023 180.98 186.83 180.98 186.82 579,781 +4.18(+2.29%)
Mar 31, 2023 179.53 184.53 179.16 182.64 745,279 +3.84(+2.15%)
Mar 30, 2023 179.61 181.36 178.05 178.80 464,463 +0.31(+0.17%)
Mar 29, 2023 184.49 184.75 178.38 178.50 705,030 -4.39(-2.40%)
Mar 28, 2023 180.81 183.61 179.64 182.88 534,918 +1.70(+0.94%)
Mar 27, 2023 179.88 183.88 178.21 181.18 580,245 -2.17(-1.18%)
Mar 24, 2023 181.33 184.07 178.79 183.35 310,774 +0.15(+0.08%)
Mar 23, 2023 183.69 186.76 178.92 183.20 425,407 +1.13(+0.62%)
Mar 22, 2023 182.92 186.55 181.12 182.07 533,261 -1.54(-0.84%)
Mar 21, 2023 184.50 188.17 183.60 183.61 521,383 +0.27(+0.15%)
Mar 20, 2023 182.12 187.14 181.37 183.34 576,621 +2.07(+1.14%)
Mar 17, 2023 180.24 182.43 176.75 181.27 700,848 +0.79(+0.44%)
Mar 16, 2023 173.31 181.03 172.51 180.48 760,505 +6.61(+3.80%)
Mar 15, 2023 167.12 173.96 166.39 173.87 545,697 +4.51(+2.66%)
Mar 14, 2023 169.13 170.31 166.16 169.36 468,906 +4.59(+2.78%)
Mar 13, 2023 162.02 167.03 160.99 164.78 744,307 +0.57(+0.35%)
Mar 10, 2023 169.39 171.77 163.26 164.21 854,964 -4.45(-2.64%)
Mar 09, 2023 170.84 173.21 168.40 168.66 648,348 -1.03(-0.61%)
Mar 08, 2023 168.45 169.72 166.29 169.69 570,533 +1.06(+0.63%)
Mar 07, 2023 172.93 174.92 168.25 168.63 697,955 -3.20(-1.86%)
Mar 06, 2023 172.70 173.81 170.00 171.83 497,582 -0.65(-0.37%)
Mar 03, 2023 171.68 174.18 169.23 172.47 539,114 +1.38(+0.81%)
Mar 02, 2023 169.83 172.42 165.65 171.09 534,381 +1.26(+0.74%)
Mar 01, 2023 169.29 171.04 167.96 169.83 376,577 +0.54(+0.32%)
Feb 28, 2023 172.07 174.30 169.06 169.29 569,080 -2.81(-1.63%)
Feb 27, 2023 168.63 174.52 167.33 172.11 625,703 +2.11(+1.24%)
Feb 24, 2023 169.04 174.68 167.57 170.00 739,080 -3.15(-1.82%)
Feb 23, 2023 174.05 178.81 172.19 173.15 1,009,310 -4.74(-2.67%)
Feb 22, 2023 188.25 192.53 175.50 177.89 2,796,848 +12.71(+7.70%)
Feb 21, 2023 170.59 171.19 163.98 165.18 1,200,767 -7.23(-4.20%)
Feb 17, 2023 171.28 172.51 168.23 172.41 956,790 +0.70(+0.41%)
Feb 16, 2023 170.84 179.85 170.34 171.72 1,258,437 -1.62(-0.93%)
Feb 15, 2023 169.60 174.59 167.50 173.34 944,534 +3.74(+2.20%)
Feb 14, 2023 160.40 170.30 158.54 169.60 770,777 +7.45(+4.60%)
Feb 13, 2023 155.87 164.28 154.62 162.15 726,823 +7.51(+4.86%)
Feb 10, 2023 156.49 157.94 153.04 154.63 565,038 -3.35(-2.12%)
Feb 09, 2023 159.43 159.75 156.42 157.98 375,599 +0.02(+0.01%)
Feb 08, 2023 162.25 162.52 157.71 157.96 387,140 -6.52(-3.96%)
Feb 07, 2023 162.42 165.25 157.99 164.48 459,244 +1.44(+0.88%)
Feb 06, 2023 163.57 165.61 160.88 163.04 392,785 -1.89(-1.15%)
Feb 03, 2023 161.51 167.89 160.08 164.93 413,212 +0.37(+0.22%)
Feb 02, 2023 164.16 167.29 162.80 164.56 852,185 +2.56(+1.58%)
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.