Skip to main content

Wingstop Inc (NQ: WING )

365.44 -0.44 (-0.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 179.76 184.76 179.39 182.88 744,341 +3.84(+2.15%)
Mar 30, 2023 179.84 181.59 178.27 179.03 463,879 +0.31(+0.17%)
Mar 29, 2023 184.72 184.99 178.60 178.72 704,143 -4.39(-2.40%)
Mar 28, 2023 181.04 183.84 179.87 183.11 534,245 +1.70(+0.94%)
Mar 27, 2023 180.10 184.12 178.43 181.41 579,515 -2.17(-1.18%)
Mar 24, 2023 181.56 184.30 179.02 183.58 310,383 +0.15(+0.08%)
Mar 23, 2023 183.92 187.00 179.15 183.43 424,872 +1.13(+0.62%)
Mar 22, 2023 183.15 186.79 181.35 182.30 532,590 -1.54(-0.84%)
Mar 21, 2023 184.74 188.40 183.83 183.84 520,727 +0.27(+0.15%)
Mar 20, 2023 182.35 187.38 181.60 183.57 575,895 +2.07(+1.14%)
Mar 17, 2023 180.46 182.66 176.98 181.50 699,966 +0.80(+0.44%)
Mar 16, 2023 173.53 181.26 172.72 180.70 759,547 +6.61(+3.80%)
Mar 15, 2023 167.34 174.18 166.60 174.09 545,010 +4.51(+2.66%)
Mar 14, 2023 169.35 170.52 166.37 169.58 468,316 +4.59(+2.78%)
Mar 13, 2023 162.22 167.25 161.19 164.98 743,369 +0.57(+0.35%)
Mar 10, 2023 169.61 171.99 163.47 164.42 853,888 -4.45(-2.64%)
Mar 09, 2023 171.06 173.43 168.61 168.87 647,531 -1.04(-0.61%)
Mar 08, 2023 168.66 169.94 166.50 169.91 569,814 +1.06(+0.63%)
Mar 07, 2023 173.15 175.14 168.47 168.84 697,076 -3.20(-1.86%)
Mar 06, 2023 172.92 174.02 170.21 172.04 496,956 -0.65(-0.37%)
Mar 03, 2023 171.90 174.40 169.45 172.69 538,435 +1.38(+0.81%)
Mar 02, 2023 170.04 172.64 165.85 171.31 533,708 +1.26(+0.74%)
Mar 01, 2023 169.51 171.25 168.17 170.04 376,103 +0.54(+0.32%)
Feb 28, 2023 172.28 174.52 169.27 169.51 568,363 -2.82(-1.63%)
Feb 27, 2023 168.84 174.74 167.54 172.32 624,915 +2.11(+1.24%)
Feb 24, 2023 169.26 174.90 167.78 170.21 738,149 -3.16(-1.82%)
Feb 23, 2023 174.27 179.04 172.41 173.37 1,008,039 -4.75(-2.66%)
Feb 22, 2023 188.48 192.78 175.73 178.11 2,793,326 +12.73(+7.70%)
Feb 21, 2023 170.81 171.41 164.18 165.39 1,199,255 -7.24(-4.20%)
Feb 17, 2023 171.50 172.73 168.44 172.63 955,585 +0.70(+0.40%)
Feb 16, 2023 171.06 180.07 170.55 171.94 1,256,852 -1.62(-0.93%)
Feb 15, 2023 169.81 174.81 167.71 173.56 943,344 +3.74(+2.20%)
Feb 14, 2023 160.60 170.51 158.74 169.81 769,806 +7.46(+4.60%)
Feb 13, 2023 156.06 164.48 154.82 162.35 725,908 +7.52(+4.86%)
Feb 10, 2023 156.69 158.14 153.24 154.83 564,327 -3.35(-2.12%)
Feb 09, 2023 159.63 159.95 156.62 158.18 375,126 +0.02(+0.01%)
Feb 08, 2023 162.45 162.72 157.90 158.16 386,652 -6.53(-3.96%)
Feb 07, 2023 162.62 165.46 158.19 164.69 458,666 +1.44(+0.88%)
Feb 06, 2023 163.78 165.81 161.08 163.25 392,290 -1.89(-1.14%)
Feb 03, 2023 161.72 168.10 160.28 165.14 412,691 +0.37(+0.22%)
Feb 02, 2023 164.36 167.50 163.00 164.77 851,112 +2.57(+1.58%)
Feb 01, 2023 157.25 165.17 155.12 162.20 602,335 +4.52(+2.86%)
Jan 31, 2023 156.90 158.34 155.42 157.69 303,741 +1.84(+1.18%)
Jan 30, 2023 156.62 158.06 152.68 155.84 328,466 -1.20(-0.77%)
Jan 27, 2023 153.85 159.00 153.24 157.05 382,102 +2.36(+1.52%)
Jan 26, 2023 152.75 155.78 151.38 154.69 424,687 +5.20(+3.48%)
Jan 25, 2023 144.04 149.81 142.73 149.49 306,363 +2.06(+1.40%)
Jan 24, 2023 148.70 149.20 145.71 147.43 394,470 -1.59(-1.07%)
Jan 23, 2023 140.97 149.12 140.40 149.02 442,901 +8.03(+5.70%)
Jan 20, 2023 138.19 141.70 133.86 140.99 605,876 +5.03(+3.70%)
Jan 19, 2023 143.29 143.52 135.06 135.96 675,522 -7.91(-5.50%)
Jan 18, 2023 148.15 149.89 142.55 143.87 607,563 -3.48(-2.36%)
Jan 17, 2023 144.26 149.27 144.26 147.36 578,456 +2.08(+1.43%)
Jan 13, 2023 148.85 150.71 145.09 145.28 585,124 -5.27(-3.50%)
Jan 12, 2023 151.34 154.08 148.80 150.55 597,657 +0.88(+0.59%)
Jan 11, 2023 147.66 151.22 142.48 149.68 528,508 +2.92(+1.99%)
Jan 10, 2023 141.98 147.60 139.46 146.76 341,454 +3.62(+2.53%)
Jan 09, 2023 138.23 144.50 138.23 143.14 502,014 +6.60(+4.83%)
Jan 06, 2023 131.66 137.71 130.91 136.54 451,136 +4.89(+3.71%)
Jan 05, 2023 132.85 135.94 128.82 131.66 547,171 -4.17(-3.07%)
Jan 04, 2023 133.98 137.50 130.85 135.82 607,984 +3.05(+2.29%)
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.