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 (%)
Jun 30, 2020 124.54 127.65 124.54 126.83 647,228 +2.29(+1.84%)
Jun 29, 2020 124.82 127.17 122.60 124.54 751,271 +1.21(+0.98%)
Jun 26, 2020 125.73 127.77 122.78 123.33 1,322,971 -3.27(-2.58%)
Jun 25, 2020 120.86 126.98 118.39 126.59 1,595,879 +4.88(+4.01%)
Jun 24, 2020 120.48 122.71 118.76 121.71 494,437 -0.10(-0.08%)
Jun 23, 2020 122.83 123.86 120.33 121.81 977,405 -0.38(-0.31%)
Jun 22, 2020 120.74 126.77 120.29 122.19 1,111,182 +1.93(+1.60%)
Jun 19, 2020 114.81 120.82 112.71 120.26 1,732,661 +10.13(+9.20%)
Jun 18, 2020 112.77 113.58 109.25 110.13 763,900 -4.12(-3.61%)
Jun 17, 2020 108.72 115.52 108.72 114.25 881,001 +6.03(+5.57%)
Jun 16, 2020 112.52 112.97 107.01 108.22 751,565 -1.32(-1.21%)
Jun 15, 2020 106.14 109.74 105.77 109.54 633,362 +2.52(+2.35%)
Jun 12, 2020 108.98 109.32 104.59 107.03 518,098 +0.83(+0.78%)
Jun 11, 2020 107.58 111.90 106.09 106.20 583,465 -3.88(-3.53%)
Jun 10, 2020 108.89 111.27 106.78 110.08 773,680 +1.75(+1.62%)
Jun 09, 2020 104.86 108.49 103.15 108.33 732,999 +2.75(+2.61%)
Jun 08, 2020 109.04 110.45 104.51 105.58 1,146,002 -3.83(-3.50%)
Jun 05, 2020 111.20 112.92 108.14 109.41 728,890 -0.77(-0.70%)
Jun 04, 2020 110.74 112.00 109.14 110.18 689,786 -0.78(-0.70%)
Jun 03, 2020 114.48 115.47 110.29 110.96 579,189 -2.37(-2.09%)
Jun 02, 2020 112.58 114.33 111.02 113.33 704,460 +1.94(+1.74%)
Jun 01, 2020 111.84 113.26 109.72 111.39 606,181 +0.19(+0.17%)
May 29, 2020 108.99 111.82 107.24 111.19 906,342 +2.63(+2.42%)
May 28, 2020 110.34 111.52 107.71 108.57 709,864 -0.72(-0.66%)
May 27, 2020 108.19 109.96 104.05 109.29 1,040,855 +0.79(+0.73%)
May 26, 2020 113.73 113.73 108.06 108.50 1,037,720 -2.03(-1.84%)
May 22, 2020 111.41 111.41 109.03 110.53 600,243 -0.02(-0.02%)
May 21, 2020 112.07 112.48 109.87 110.55 573,486 -1.28(-1.14%)
May 20, 2020 112.31 113.05 110.56 111.82 438,827 +1.52(+1.38%)
May 19, 2020 111.06 113.06 110.15 110.30 589,853 -0.50(-0.45%)
May 18, 2020 118.53 119.44 110.66 110.80 804,555 -5.00(-4.32%)
May 15, 2020 110.57 115.94 110.57 115.81 725,161 +4.65(+4.18%)
May 14, 2020 107.14 112.14 106.49 111.16 516,746 +1.60(+1.47%)
May 13, 2020 111.30 113.24 108.25 109.55 729,427 -2.08(-1.86%)
May 12, 2020 116.07 116.25 111.39 111.63 501,769 -3.69(-3.20%)
May 11, 2020 113.83 115.97 113.12 115.32 581,047 -0.98(-0.84%)
May 08, 2020 113.34 117.03 112.21 116.30 601,779 +4.15(+3.70%)
May 07, 2020 113.16 115.22 110.63 112.15 708,117 +0.02(+0.02%)
May 06, 2020 110.62 115.63 108.00 112.13 1,218,181 +1.86(+1.69%)
May 05, 2020 111.57 112.97 109.95 110.27 864,959 +0.70(+0.64%)
May 04, 2020 106.29 109.75 105.33 109.57 487,983 +1.81(+1.68%)
May 01, 2020 104.04 107.96 103.84 107.77 562,186 +0.84(+0.78%)
Apr 30, 2020 105.84 107.80 104.77 106.93 712,191 -0.77(-0.72%)
Apr 29, 2020 106.66 110.06 105.80 107.70 827,984 +2.33(+2.22%)
Apr 28, 2020 104.47 105.89 102.57 105.37 547,203 +2.30(+2.23%)
Apr 27, 2020 105.92 106.68 102.79 103.07 646,630 -0.87(-0.83%)
Apr 24, 2020 100.05 104.40 98.98 103.94 600,133 +4.19(+4.20%)
Apr 23, 2020 103.82 104.28 99.67 99.75 684,480 -2.77(-2.70%)
Apr 22, 2020 98.35 103.55 98.35 102.52 570,134 +4.53(+4.62%)
Apr 21, 2020 100.07 101.50 96.04 97.99 496,128 -1.71(-1.72%)
Apr 20, 2020 96.54 100.99 94.84 99.70 630,009 +2.02(+2.06%)
Apr 17, 2020 95.78 98.37 92.76 97.69 587,740 +3.98(+4.24%)
Apr 16, 2020 92.97 94.37 91.30 93.71 650,424 +1.38(+1.49%)
Apr 15, 2020 88.51 94.04 87.65 92.34 486,748 -0.57(-0.61%)
Apr 14, 2020 92.52 93.56 90.27 92.90 464,690 +1.90(+2.08%)
Apr 13, 2020 91.01 91.29 86.92 91.01 409,550 +0.04(+0.04%)
Apr 09, 2020 88.89 92.57 88.02 90.97 1,000,661 +3.05(+3.47%)
Apr 08, 2020 85.43 90.03 84.15 87.92 1,144,998 +3.75(+4.45%)
Apr 07, 2020 83.36 88.63 80.27 84.17 1,942,291 +6.97(+9.02%)
Apr 06, 2020 74.63 77.88 73.41 77.20 643,661 +6.40(+9.04%)
Apr 03, 2020 72.74 73.30 67.47 70.80 873,769 -1.73(-2.39%)
Apr 02, 2020 71.25 75.07 70.35 72.53 864,188 -0.20(-0.28%)
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.