Skip to main content

Wingstop Inc (NQ: WING )

421.53 +8.83 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 179.53 184.52 179.16 182.64 745,289 +3.84(+2.15%)
Mar 30, 2023 179.61 181.35 178.05 178.80 464,470 +0.31(+0.17%)
Mar 29, 2023 184.48 184.75 178.37 178.49 705,040 -4.39(-2.40%)
Mar 28, 2023 180.81 183.61 179.64 182.88 534,926 +1.70(+0.94%)
Mar 27, 2023 179.88 183.88 178.21 181.18 580,253 -2.17(-1.18%)
Mar 24, 2023 181.33 184.06 178.79 183.35 310,778 +0.15(+0.08%)
Mar 23, 2023 183.69 186.76 178.92 183.19 425,413 +1.13(+0.62%)
Mar 22, 2023 182.92 186.55 181.12 182.06 533,268 -1.54(-0.84%)
Mar 21, 2023 184.50 188.16 183.60 183.61 521,390 +0.27(+0.15%)
Mar 20, 2023 182.12 187.14 181.37 183.34 576,629 +2.07(+1.14%)
Mar 17, 2023 180.23 182.42 176.75 181.27 700,857 +0.80(+0.44%)
Mar 16, 2023 173.31 181.03 172.50 180.47 760,515 +6.61(+3.80%)
Mar 15, 2023 167.12 173.96 166.39 173.87 545,705 +4.51(+2.66%)
Mar 14, 2023 169.13 170.31 166.16 169.36 468,912 +4.59(+2.78%)
Mar 13, 2023 162.02 167.03 160.98 164.77 744,316 +0.57(+0.35%)
Mar 10, 2023 169.39 171.77 163.26 164.21 854,976 -4.45(-2.64%)
Mar 09, 2023 170.84 173.21 168.40 168.65 648,356 -1.03(-0.61%)
Mar 08, 2023 168.45 169.72 166.29 169.69 570,540 +1.06(+0.63%)
Mar 07, 2023 172.93 174.92 168.25 168.62 697,964 -3.20(-1.86%)
Mar 06, 2023 172.70 173.80 170.00 171.82 497,589 -0.65(-0.37%)
Mar 03, 2023 171.68 174.18 169.23 172.47 539,121 +1.38(+0.81%)
Mar 02, 2023 169.83 172.42 165.64 171.09 534,388 +1.26(+0.74%)
Mar 01, 2023 169.29 171.03 167.96 169.83 376,582 +0.54(+0.32%)
Feb 28, 2023 172.06 174.30 169.05 169.29 569,087 -2.81(-1.63%)
Feb 27, 2023 168.62 174.52 167.32 172.10 625,711 +2.11(+1.24%)
Feb 24, 2023 169.04 174.68 167.57 170.00 739,090 -3.15(-1.82%)
Feb 23, 2023 174.05 178.81 172.19 173.15 1,009,324 -4.74(-2.66%)
Feb 22, 2023 188.24 192.53 175.50 177.89 2,796,885 +12.71(+7.69%)
Feb 21, 2023 170.59 171.19 163.97 165.18 1,200,783 -7.24(-4.20%)
Feb 17, 2023 171.28 172.51 168.23 172.41 956,802 +0.70(+0.41%)
Feb 16, 2023 170.84 179.84 170.34 171.72 1,258,453 -1.62(-0.93%)
Feb 15, 2023 169.60 174.59 167.49 173.34 944,546 +3.74(+2.20%)
Feb 14, 2023 160.40 170.29 158.54 169.60 770,787 +7.45(+4.60%)
Feb 13, 2023 155.87 164.27 154.62 162.15 726,833 +7.51(+4.86%)
Feb 10, 2023 156.49 157.94 153.04 154.63 565,046 -3.35(-2.12%)
Feb 09, 2023 159.42 159.75 156.42 157.98 375,604 +0.02(+0.01%)
Feb 08, 2023 162.25 162.51 157.70 157.96 387,145 -6.52(-3.96%)
Feb 07, 2023 162.41 165.25 157.99 164.48 459,250 +1.44(+0.88%)
Feb 06, 2023 163.57 165.60 160.87 163.04 392,790 -1.89(-1.14%)
Feb 03, 2023 161.51 167.89 160.08 164.93 413,217 +0.37(+0.22%)
Feb 02, 2023 164.15 167.28 162.80 164.56 852,196 +2.56(+1.58%)
Feb 01, 2023 157.05 164.96 154.93 162.00 603,103 +4.51(+2.87%)
Jan 31, 2023 156.70 158.14 155.22 157.49 304,128 +1.84(+1.18%)
Jan 30, 2023 156.42 157.86 152.49 155.65 328,885 -1.20(-0.77%)
Jan 27, 2023 153.66 158.80 153.04 156.85 382,589 +2.35(+1.52%)
Jan 26, 2023 152.56 155.59 151.18 154.49 425,228 +5.20(+3.48%)
Jan 25, 2023 143.86 149.61 142.55 149.30 306,753 +2.06(+1.40%)
Jan 24, 2023 148.51 149.01 145.52 147.24 394,973 -1.59(-1.07%)
Jan 23, 2023 140.79 148.93 140.22 148.83 443,465 +8.02(+5.70%)
Jan 20, 2023 138.02 141.52 133.69 140.81 606,648 +5.02(+3.70%)
Jan 19, 2023 143.10 143.33 134.89 135.79 676,383 -7.90(-5.50%)
Jan 18, 2023 147.96 149.70 142.37 143.69 608,337 -3.48(-2.36%)
Jan 17, 2023 144.08 149.08 144.08 147.17 579,193 +2.08(+1.43%)
Jan 13, 2023 148.66 150.52 144.90 145.09 585,869 -5.27(-3.50%)
Jan 12, 2023 151.15 153.89 148.61 150.36 598,418 +0.87(+0.58%)
Jan 11, 2023 147.48 151.03 142.30 149.49 529,181 +2.91(+1.99%)
Jan 10, 2023 141.80 147.41 139.28 146.57 341,889 +3.62(+2.53%)
Jan 09, 2023 138.06 144.32 138.06 142.96 502,653 +6.59(+4.83%)
Jan 06, 2023 131.49 137.53 130.74 136.37 451,710 +4.88(+3.71%)
Jan 05, 2023 132.68 135.77 128.66 131.49 547,868 -4.16(-3.07%)
Jan 04, 2023 133.81 137.32 130.68 135.65 608,759 +3.04(+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.