Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wingstop Inc (NQ: WING )

388.97 -0.21 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 238.54 240.60 237.78 240.08 294,445 +1.74(+0.73%)
Nov 29, 2023 239.71 240.81 232.61 238.34 516,959 +0.62(+0.26%)
Nov 28, 2023 239.01 239.56 235.63 237.72 670,383 -2.47(-1.03%)
Nov 27, 2023 234.53 241.38 229.00 240.19 550,342 +4.80(+2.04%)
Nov 24, 2023 234.40 235.75 233.29 235.40 150,855 +0.82(+0.35%)
Nov 22, 2023 231.38 235.50 230.13 234.58 429,772 +4.46(+1.94%)
Nov 21, 2023 231.54 231.73 229.62 230.11 380,415 -1.43(-0.62%)
Nov 20, 2023 228.93 231.56 227.27 231.54 569,334 +1.69(+0.73%)
Nov 17, 2023 229.61 232.73 228.89 229.85 561,928 +2.40(+1.05%)
Nov 16, 2023 224.03 227.66 223.04 227.46 515,308 +3.59(+1.60%)
Nov 15, 2023 220.92 225.83 219.42 223.87 446,696 +4.34(+1.98%)
Nov 14, 2023 217.51 220.54 215.23 219.53 599,152 +5.39(+2.52%)
Nov 13, 2023 210.49 219.31 210.49 214.14 593,274 +3.65(+1.74%)
Nov 10, 2023 206.18 210.75 205.61 210.49 248,267 +4.69(+2.28%)
Nov 09, 2023 207.16 207.22 203.57 205.80 251,607 -1.36(-0.66%)
Nov 08, 2023 207.69 209.09 204.91 207.16 291,947 +0.42(+0.20%)
Nov 07, 2023 205.66 208.07 204.91 206.74 405,887 +0.56(+0.27%)
Nov 06, 2023 205.87 208.43 205.21 206.18 462,717 -0.22(-0.11%)
Nov 03, 2023 199.74 207.22 199.25 206.40 790,298 +8.10(+4.09%)
Nov 02, 2023 199.44 201.89 196.12 198.29 633,069 +2.22(+1.13%)
Nov 01, 2023 189.31 200.09 181.69 196.08 1,719,127 +13.70(+7.51%)
Oct 31, 2023 177.57 184.69 177.50 182.38 1,050,119 +4.19(+2.35%)
Oct 30, 2023 177.68 179.75 176.44 178.19 425,199 +0.51(+0.29%)
Oct 27, 2023 175.46 182.49 175.45 177.68 590,625 +3.98(+2.29%)
Oct 26, 2023 175.32 179.62 173.37 173.70 488,700 -1.88(-1.07%)
Oct 25, 2023 180.33 182.12 175.00 175.57 492,306 -3.95(-2.20%)
Oct 24, 2023 179.16 182.79 178.70 179.53 351,321 +2.04(+1.15%)
Oct 23, 2023 177.40 181.20 175.00 177.49 479,931 -1.46(-0.81%)
Oct 20, 2023 180.81 182.17 176.41 178.95 396,932 -2.17(-1.20%)
Oct 19, 2023 181.99 183.21 179.25 181.11 387,165 -0.99(-0.54%)
Oct 18, 2023 183.22 185.46 181.46 182.10 340,611 -2.02(-1.09%)
Oct 17, 2023 180.48 185.35 180.48 184.12 410,515 +3.68(+2.04%)
Oct 16, 2023 175.83 180.67 174.30 180.43 333,857 +5.46(+3.12%)
Oct 13, 2023 173.62 176.35 173.13 174.97 347,176 +0.50(+0.29%)
Oct 12, 2023 180.17 181.05 172.66 174.48 563,051 -6.77(-3.73%)
Oct 11, 2023 181.62 185.14 180.61 181.24 470,875 +0.29(+0.16%)
Oct 10, 2023 174.59 181.12 174.59 180.95 437,068 +5.60(+3.19%)
Oct 09, 2023 172.48 177.01 171.72 175.35 476,440 +1.69(+0.97%)
Oct 06, 2023 180.01 181.83 170.46 173.67 1,233,954 -8.82(-4.83%)
Oct 05, 2023 185.55 185.58 181.19 182.49 664,525 -1.74(-0.94%)
Oct 04, 2023 177.47 184.53 177.22 184.22 688,295 +7.58(+4.29%)
Oct 03, 2023 184.92 189.16 175.98 176.64 785,493 -7.28(-3.96%)
Oct 02, 2023 178.52 184.16 178.52 183.92 730,395 +4.46(+2.49%)
Sep 29, 2023 182.32 183.33 179.05 179.46 449,122 -1.45(-0.80%)
Sep 28, 2023 179.57 182.41 177.41 180.90 455,166 +2.40(+1.35%)
Sep 27, 2023 177.01 179.31 175.42 178.50 529,937 +2.09(+1.18%)
Sep 26, 2023 177.02 179.32 174.43 176.41 819,740 +3.26(+1.88%)
Sep 25, 2023 167.50 173.49 171.92 173.15 475,040 +4.15(+2.46%)
Sep 22, 2023 168.59 171.78 168.46 169.00 442,433 +1.15(+0.68%)
Sep 21, 2023 173.54 174.10 167.70 167.85 706,273 -7.24(-4.13%)
Sep 20, 2023 177.27 180.47 175.00 175.09 670,362 +1.72(+0.99%)
Sep 19, 2023 173.02 173.72 170.38 173.37 796,281 -0.22(-0.13%)
Sep 18, 2023 170.00 174.88 169.03 173.59 989,287 +3.59(+2.11%)
Sep 15, 2023 171.49 171.72 166.42 170.00 729,953 -1.82(-1.06%)
Sep 14, 2023 169.32 172.34 164.49 171.81 722,443 +3.41(+2.03%)
Sep 13, 2023 164.94 168.54 164.10 168.40 591,994 +3.45(+2.09%)
Sep 12, 2023 164.17 165.66 160.96 164.95 525,569 -0.37(-0.22%)
Sep 11, 2023 159.29 166.61 159.03 165.31 862,634 +5.21(+3.25%)
Sep 08, 2023 161.31 165.57 159.02 160.11 853,364 -1.21(-0.75%)
Sep 07, 2023 153.88 161.93 152.79 161.31 878,292 +7.21(+4.68%)
Sep 06, 2023 150.24 154.40 149.76 154.10 1,004,331 +3.22(+2.14%)
Sep 05, 2023 157.21 157.21 150.81 150.88 1,025,826 -7.55(-4.77%)
Sep 01, 2023 161.42 162.44 156.81 158.43 652,584 -1.87(-1.16%)
Aug 31, 2023 163.34 166.08 159.48 160.30 959,468 -2.33(-1.43%)
Aug 30, 2023 163.51 164.89 161.49 162.62 970,027 -0.75(-0.46%)
Aug 29, 2023 161.76 164.09 161.03 163.37 400,315 +0.83(+0.51%)
Aug 28, 2023 162.70 165.74 161.65 162.54 452,605 +0.59(+0.36%)
Aug 25, 2023 164.23 165.34 160.94 161.95 327,328 -1.89(-1.15%)
Aug 24, 2023 169.21 169.21 163.81 163.84 429,959 -1.11(-0.67%)
Aug 23, 2023 165.10 165.92 162.79 164.95 288,727 -0.43(-0.26%)
Aug 22, 2023 162.21 165.96 162.15 165.38 321,040 +4.02(+2.49%)
Aug 21, 2023 166.16 166.99 160.07 161.35 482,167 -4.34(-2.62%)
Aug 18, 2023 163.07 165.86 162.46 165.69 706,091 +1.47(+0.89%)
Aug 17, 2023 166.32 169.11 163.70 164.23 753,727 +1.88(+1.16%)
Aug 16, 2023 163.30 163.57 160.38 162.35 538,418 -1.31(-0.80%)
Aug 15, 2023 161.75 164.18 161.19 163.67 491,165 +0.15(+0.09%)
Aug 14, 2023 161.83 163.60 160.07 163.52 491,281 +1.50(+0.92%)
Aug 11, 2023 161.24 162.94 159.97 162.02 395,518 +0.33(+0.20%)
Aug 10, 2023 162.62 165.00 160.96 161.69 475,066 -0.79(-0.48%)
Aug 09, 2023 161.53 164.10 160.17 162.48 514,965 +1.78(+1.11%)
Aug 08, 2023 166.26 166.26 160.41 160.70 638,728 -5.56(-3.34%)
Aug 07, 2023 164.82 168.53 164.40 166.26 561,514 +1.02(+0.61%)
Aug 04, 2023 166.40 167.58 163.75 165.24 542,934 +0.29(+0.18%)
Aug 03, 2023 166.95 172.20 163.62 164.95 925,609 -2.14(-1.28%)
Aug 02, 2023 164.59 172.05 159.49 167.09 1,118,222 -0.74(-0.44%)
Aug 01, 2023 166.32 168.11 163.65 167.83 1,090,349 -0.16(-0.09%)
Jul 31, 2023 164.51 169.08 163.54 167.99 822,796 +3.94(+2.40%)
Jul 28, 2023 173.30 174.59 162.83 164.06 1,520,766 -14.33(-8.03%)
Jul 27, 2023 183.05 184.31 177.93 178.39 485,257 -4.37(-2.39%)
Jul 26, 2023 184.53 184.53 180.50 182.76 371,444 -1.71(-0.93%)
Jul 25, 2023 183.58 185.44 182.66 184.47 353,126 +1.72(+0.94%)
Jul 24, 2023 185.14 185.81 182.29 182.75 382,599 -2.38(-1.29%)
Jul 21, 2023 185.91 187.30 184.07 185.13 274,234 +0.32(+0.17%)
Jul 20, 2023 185.85 188.58 184.45 184.81 311,902 -1.66(-0.89%)
Jul 19, 2023 192.22 193.29 185.86 186.48 509,298 -5.31(-2.77%)
Jul 18, 2023 193.54 195.90 191.04 191.79 390,667 -1.11(-0.57%)
Jul 17, 2023 193.48 195.04 191.21 192.90 362,027 -0.37(-0.19%)
Jul 14, 2023 194.32 197.24 192.41 193.26 331,358 -1.64(-0.84%)
Jul 13, 2023 195.81 198.46 194.68 194.91 337,912 +0.16(+0.08%)
Jul 12, 2023 190.78 195.24 187.46 194.75 483,889 +6.37(+3.38%)
Jul 11, 2023 191.56 193.08 188.25 188.38 326,710 -3.06(-1.60%)
Jul 10, 2023 186.35 191.85 186.22 191.44 481,121 +5.14(+2.76%)
Jul 07, 2023 185.08 186.60 183.37 186.30 493,592 +1.04(+0.56%)
Jul 06, 2023 187.22 188.81 185.07 185.26 597,916 -3.55(-1.88%)
Jul 05, 2023 194.32 194.66 188.51 188.81 618,247 -6.16(-3.16%)
Jul 03, 2023 199.82 199.94 192.11 194.97 353,587 -4.49(-2.25%)
Jun 30, 2023 197.08 200.19 196.59 199.46 416,915 +3.33(+1.70%)
Jun 29, 2023 199.56 200.94 195.95 196.13 331,695 -3.43(-1.72%)
Jun 28, 2023 195.35 201.46 195.32 199.56 476,775 +4.15(+2.12%)
Jun 27, 2023 192.44 196.79 191.27 195.42 521,134 +7.32(+3.89%)
Jun 26, 2023 187.34 190.94 186.49 188.09 516,179 +1.43(+0.76%)
Jun 23, 2023 184.49 191.01 180.37 186.67 4,066,223 +0.88(+0.47%)
Jun 22, 2023 190.78 190.94 184.59 185.79 728,786 -5.28(-2.76%)
Jun 21, 2023 189.27 193.32 188.62 191.07 450,226 +1.90(+1.01%)
Jun 20, 2023 187.45 190.20 186.77 189.17 481,114 +1.65(+0.88%)
Jun 16, 2023 189.91 190.95 186.45 187.51 547,580 -0.77(-0.41%)
Jun 15, 2023 189.99 191.23 187.13 188.28 487,632 -17.23(-8.38%)
May 08, 2023 209.44 210.15 203.19 205.51 496,512 -3.79(-1.81%)
May 05, 2023 208.08 209.67 203.71 209.30 601,585 +2.65(+1.28%)
May 04, 2023 218.15 222.78 204.95 206.66 1,197,372 -10.33(-4.76%)
May 03, 2023 211.07 220.32 195.15 216.99 2,326,631 +18.56(+9.35%)
May 02, 2023 197.78 199.80 194.81 198.43 682,010 +0.63(+0.32%)
May 01, 2023 199.43 201.83 197.32 197.81 715,619 -1.42(-0.71%)
Apr 28, 2023 197.61 202.05 195.20 199.23 649,318 +1.06(+0.53%)
Apr 27, 2023 200.00 201.52 196.81 198.17 703,565 -0.34(-0.17%)
Apr 26, 2023 196.43 204.21 194.14 198.51 957,865 +3.74(+1.92%)
Apr 25, 2023 194.76 197.30 193.28 194.77 630,564 -1.19(-0.60%)
Apr 24, 2023 188.66 196.22 188.66 195.95 774,303 +6.43(+3.39%)
Apr 21, 2023 188.08 191.04 187.04 189.52 413,522 +1.57(+0.84%)
Apr 20, 2023 185.77 189.94 185.24 187.95 394,944 +1.34(+0.72%)
Apr 19, 2023 185.45 187.62 183.57 186.60 383,559 -1.02(-0.54%)
Apr 18, 2023 186.80 191.31 184.82 187.62 707,226 +2.96(+1.60%)
Apr 17, 2023 185.05 186.25 182.59 184.66 529,487 +0.09(+0.05%)
Apr 14, 2023 178.07 185.21 178.07 184.57 467,024 +5.31(+2.96%)
Apr 13, 2023 178.20 181.00 176.42 179.27 397,817 +3.53(+2.01%)
Apr 12, 2023 182.56 182.69 175.63 175.73 370,705 -5.51(-3.04%)
Apr 11, 2023 177.62 183.00 177.56 181.25 417,594 +3.66(+2.06%)
Apr 10, 2023 178.56 179.86 175.92 177.58 556,655 -1.75(-0.98%)
Apr 06, 2023 178.11 179.46 174.70 179.34 290,403 +0.88(+0.49%)
Apr 05, 2023 175.01 179.14 174.06 178.46 531,673 +2.83(+1.61%)
Apr 04, 2023 186.35 186.38 175.15 175.63 939,453 -11.32(-6.05%)
Apr 03, 2023 181.11 186.96 181.11 186.95 579,379 +4.18(+2.29%)
Mar 31, 2023 179.66 184.65 179.29 182.77 744,762 +3.84(+2.15%)
Mar 30, 2023 179.74 181.48 178.17 178.93 464,141 +0.31(+0.17%)
Mar 29, 2023 184.61 184.88 178.50 178.62 704,541 -4.39(-2.40%)
Mar 28, 2023 180.94 183.74 179.76 183.01 534,547 +1.70(+0.94%)
Mar 27, 2023 180.00 184.01 178.33 181.31 579,843 -2.17(-1.18%)
Mar 24, 2023 181.46 184.19 178.92 183.48 310,558 +0.15(+0.08%)
Mar 23, 2023 183.82 186.89 179.05 183.32 425,112 +1.13(+0.62%)
Mar 22, 2023 183.05 186.68 181.25 182.19 532,891 -1.54(-0.84%)
Mar 21, 2023 184.63 188.30 183.73 183.74 521,022 +0.27(+0.15%)
Mar 20, 2023 182.24 187.27 181.50 183.47 576,221 +2.07(+1.14%)
Mar 17, 2023 180.36 182.55 176.88 181.40 700,361 +0.80(+0.44%)
Mar 16, 2023 173.43 181.15 172.63 180.60 759,977 +6.61(+3.80%)
Mar 15, 2023 167.24 174.08 166.50 173.99 545,319 +4.51(+2.66%)
Mar 14, 2023 169.25 170.43 166.27 169.48 468,581 +4.59(+2.78%)
Mar 13, 2023 162.13 167.15 161.10 164.89 743,790 +0.57(+0.35%)
Mar 10, 2023 169.51 171.89 163.38 164.32 854,371 -4.45(-2.64%)
Mar 09, 2023 170.96 173.33 168.51 168.77 647,897 -1.04(-0.61%)
Mar 08, 2023 168.57 169.84 166.41 169.81 570,136 +1.06(+0.63%)
Mar 07, 2023 173.05 175.04 168.37 168.75 697,470 -3.20(-1.86%)
Mar 06, 2023 172.82 173.93 170.12 171.95 497,237 -0.65(-0.37%)
Mar 03, 2023 171.80 174.30 169.35 172.59 538,739 +1.38(+0.81%)
Mar 02, 2023 169.95 172.54 165.76 171.21 534,010 +1.26(+0.74%)
Mar 01, 2023 169.41 171.16 168.08 169.95 376,316 +0.54(+0.32%)
Feb 28, 2023 172.19 174.42 169.17 169.41 568,684 -2.81(-1.63%)
Feb 27, 2023 168.75 174.64 167.44 172.22 625,268 +2.11(+1.24%)
Feb 24, 2023 169.16 174.80 167.69 170.12 738,567 -3.15(-1.82%)
Feb 23, 2023 174.18 178.94 172.31 173.27 1,008,610 -4.74(-2.66%)
Feb 22, 2023 188.38 192.67 175.63 178.01 2,794,906 +12.72(+7.69%)
Feb 21, 2023 170.71 171.31 164.09 165.29 1,199,933 -7.24(-4.20%)
Feb 17, 2023 171.40 172.63 168.35 172.53 956,125 +0.70(+0.41%)
Feb 16, 2023 170.96 179.97 170.46 171.84 1,257,563 -1.62(-0.93%)
Feb 15, 2023 169.72 174.72 167.61 173.46 943,878 +3.74(+2.20%)
Feb 14, 2023 160.51 170.41 158.65 169.72 770,242 +7.46(+4.60%)
Feb 13, 2023 155.97 164.39 154.73 162.26 726,318 +7.52(+4.86%)
Feb 10, 2023 156.60 158.05 153.15 154.74 564,646 -3.35(-2.12%)
Feb 09, 2023 159.54 159.86 156.53 158.09 375,339 +0.02(+0.01%)
Feb 08, 2023 162.36 162.63 157.81 158.07 386,871 -6.52(-3.96%)
Feb 07, 2023 162.53 165.36 158.10 164.60 458,925 +1.44(+0.88%)
Feb 06, 2023 163.68 165.72 160.99 163.16 392,512 -1.89(-1.14%)
Feb 03, 2023 161.62 168.01 160.19 165.04 412,925 +0.37(+0.22%)
Feb 02, 2023 164.27 167.40 162.91 164.68 851,593 +2.57(+1.58%)
Feb 01, 2023 157.16 165.07 155.04 162.11 602,676 +4.51(+2.86%)
Jan 31, 2023 156.81 158.25 155.33 157.60 303,913 +1.84(+1.18%)
Jan 30, 2023 156.53 157.97 152.59 155.76 328,652 -1.20(-0.77%)
Jan 27, 2023 153.77 158.91 153.15 156.96 382,318 +2.36(+1.52%)
Jan 26, 2023 152.66 155.70 151.29 154.60 424,927 +5.20(+3.48%)
Jan 25, 2023 143.96 149.72 142.65 149.40 306,536 +2.06(+1.40%)
Jan 24, 2023 148.62 149.11 145.62 147.34 394,693 -1.59(-1.07%)
Jan 23, 2023 140.89 149.03 140.32 148.93 443,151 +8.03(+5.70%)
Jan 20, 2023 138.11 141.62 133.79 140.91 606,218 +5.02(+3.70%)
Jan 19, 2023 143.21 143.44 134.98 135.89 675,905 -7.91(-5.50%)
Jan 18, 2023 148.07 149.81 142.47 143.79 607,907 -3.48(-2.36%)
Jan 17, 2023 144.18 149.18 144.18 147.27 578,783 +2.08(+1.43%)
Jan 13, 2023 148.76 150.62 145.01 145.19 585,455 -5.27(-3.50%)
Jan 12, 2023 151.25 154.00 148.72 150.47 597,995 +0.88(+0.58%)
Jan 11, 2023 147.58 151.14 142.40 149.59 528,807 +2.91(+1.99%)
Jan 10, 2023 141.90 147.52 139.38 146.68 341,647 +3.62(+2.53%)
Jan 09, 2023 138.15 144.42 138.15 143.06 502,297 +6.59(+4.83%)
Jan 06, 2023 131.58 137.63 130.84 136.46 451,391 +4.88(+3.71%)
Jan 05, 2023 132.77 135.87 128.75 131.58 547,481 -4.17(-3.07%)
Jan 04, 2023 133.91 137.42 130.78 135.75 608,328 +3.04(+2.29%)
Jan 03, 2023 139.94 140.00 130.43 132.70 675,711 -4.16(-3.04%)
Dec 30, 2022 140.68 141.62 134.95 136.86 573,511 -5.79(-4.06%)
Dec 29, 2022 143.41 144.68 140.87 142.65 338,437 +1.59(+1.13%)
Dec 28, 2022 142.93 144.48 140.45 141.06 386,825 -1.77(-1.24%)
Dec 27, 2022 145.01 146.21 141.03 142.83 379,007 -2.04(-1.41%)
Dec 23, 2022 144.04 145.70 140.89 144.87 429,668 +0.32(+0.22%)
Dec 22, 2022 148.79 148.79 141.39 144.55 518,646 -5.73(-3.81%)
Dec 21, 2022 145.77 150.94 143.43 150.28 497,918 +4.54(+3.12%)
Dec 20, 2022 146.71 149.67 144.85 145.73 550,304 -2.62(-1.76%)
Dec 19, 2022 152.50 152.50 145.86 148.35 548,478 -4.97(-3.24%)
Dec 16, 2022 152.64 154.14 148.42 153.32 763,995 -1.43(-0.93%)
Dec 15, 2022 156.22 156.85 150.52 154.75 569,449 -4.83(-3.03%)
Dec 14, 2022 155.57 163.54 155.57 159.59 792,059 +4.14(+2.66%)
Dec 13, 2022 165.12 166.38 154.18 155.45 553,398 -2.86(-1.81%)
Dec 12, 2022 152.89 158.82 151.55 158.31 417,488 +6.13(+4.03%)
Dec 09, 2022 152.92 156.52 151.95 152.19 328,859 -1.81(-1.18%)
Dec 08, 2022 155.42 157.62 152.86 154.00 477,991 +1.00(+0.66%)
Dec 07, 2022 148.41 155.12 144.72 152.99 573,119 +4.11(+2.76%)
Dec 06, 2022 157.63 158.20 144.67 148.88 716,630 -8.09(-5.15%)
Dec 05, 2022 161.67 161.67 155.96 156.97 410,736 -5.15(-3.18%)
Dec 02, 2022 163.22 164.81 158.41 162.12 413,222 -1.79(-1.09%)
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.