Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	197.19	200.30	196.70	199.57	416,680	+3.33(+1.70%)
Jun 29, 2023	199.67	201.05	196.06	196.25	331,508	-3.43(-1.72%)
Jun 28, 2023	195.46	201.57	195.43	199.67	476,506	+4.15(+2.12%)
Jun 27, 2023	192.54	196.90	191.37	195.53	520,839	+7.33(+3.89%)
Jun 26, 2023	187.45	191.05	186.59	188.20	515,887	+1.43(+0.76%)
Jun 23, 2023	184.60	191.12	180.47	186.77	4,063,925	+0.88(+0.47%)
Jun 22, 2023	190.89	191.05	184.70	185.90	728,374	-5.28(-2.76%)
Jun 21, 2023	189.38	193.43	188.73	191.18	449,971	+1.90(+1.01%)
Jun 20, 2023	187.56	190.31	186.87	189.28	480,842	+1.66(+0.88%)
Jun 16, 2023	190.01	191.06	186.55	187.62	547,271	-0.77(-0.41%)
Jun 15, 2023	190.09	191.34	187.24	188.39	487,356	-17.24(-8.38%)
May 08, 2023	209.56	210.27	203.31	205.63	496,231	-3.79(-1.81%)
May 05, 2023	208.20	209.79	203.82	209.42	601,245	+2.65(+1.28%)
May 04, 2023	218.27	222.91	205.07	206.77	1,196,695	-10.34(-4.76%)
May 03, 2023	211.19	220.45	195.26	217.11	2,325,316	+18.57(+9.35%)
May 02, 2023	197.90	199.91	194.92	198.54	681,624	+0.63(+0.32%)
May 01, 2023	199.54	201.95	197.43	197.92	715,214	-1.42(-0.71%)
Apr 28, 2023	197.72	202.16	195.31	199.34	648,951	+1.06(+0.53%)
Apr 27, 2023	200.12	201.63	196.92	198.28	703,167	-0.34(-0.17%)
Apr 26, 2023	196.54	204.33	194.25	198.62	957,323	+3.75(+1.92%)
Apr 25, 2023	194.87	197.41	193.38	194.88	630,208	-1.19(-0.60%)
Apr 24, 2023	188.77	196.33	188.77	196.06	773,865	+6.44(+3.39%)
Apr 21, 2023	188.18	191.15	187.15	189.63	413,288	+1.57(+0.84%)
Apr 20, 2023	185.87	190.05	185.34	188.06	394,721	+1.34(+0.72%)
Apr 19, 2023	185.55	187.73	183.67	186.71	383,342	-1.02(-0.54%)
Apr 18, 2023	186.91	191.42	184.92	187.73	706,826	+2.96(+1.60%)
Apr 17, 2023	185.16	186.35	182.69	184.77	529,187	+0.09(+0.05%)
Apr 14, 2023	178.17	185.31	178.17	184.68	466,760	+5.31(+2.96%)
Apr 13, 2023	178.30	181.10	176.52	179.37	397,592	+3.54(+2.01%)
Apr 12, 2023	182.67	182.79	175.73	175.83	370,496	-5.52(-3.04%)
Apr 11, 2023	177.72	183.10	177.66	181.35	417,358	+3.67(+2.06%)
Apr 10, 2023	178.66	179.97	176.02	177.69	556,341	-1.75(-0.98%)
Apr 06, 2023	178.21	179.56	174.80	179.44	290,239	+0.88(+0.49%)
Apr 05, 2023	175.10	179.24	174.16	178.56	531,373	+2.83(+1.61%)
Apr 04, 2023	186.46	186.49	175.24	175.73	938,922	-11.33(-6.06%)
Apr 03, 2023	181.21	187.07	181.21	187.06	579,051	+4.18(+2.29%)
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%)
Jan 03, 2023	140.02	140.08	130.50	132.78	675,329	-4.16(-3.04%)
Dec 30, 2022	140.76	141.71	135.03	136.94	573,187	-5.79(-4.06%)
Dec 29, 2022	143.49	144.76	140.95	142.73	338,246	+1.59(+1.13%)
Dec 28, 2022	143.01	144.56	140.53	141.14	386,606	-1.77(-1.24%)
Dec 27, 2022	145.09	146.29	141.11	142.91	378,793	-2.04(-1.41%)
Dec 23, 2022	144.12	145.78	140.97	144.95	429,425	+0.32(+0.22%)
Dec 22, 2022	148.88	148.88	141.47	144.63	518,352	-5.73(-3.81%)
Dec 21, 2022	145.85	151.03	143.51	150.36	497,637	+4.55(+3.12%)
Dec 20, 2022	146.79	149.75	144.93	145.81	549,993	-2.62(-1.76%)
Dec 19, 2022	152.59	152.59	145.94	148.43	548,168	-4.98(-3.24%)
Dec 16, 2022	152.73	154.22	148.50	153.41	763,563	-1.43(-0.93%)
Dec 15, 2022	156.31	156.94	150.60	154.84	569,127	-4.84(-3.03%)
Dec 14, 2022	155.66	163.64	155.66	159.68	791,611	+4.14(+2.66%)
Dec 13, 2022	165.21	166.47	154.26	155.54	553,085	-2.87(-1.81%)
Dec 12, 2022	152.98	158.91	151.64	158.40	417,252	+6.13(+4.03%)
Dec 09, 2022	153.01	156.61	152.03	152.27	328,673	-1.81(-1.18%)
Dec 08, 2022	155.51	157.71	152.95	154.08	477,721	+1.00(+0.66%)
Dec 07, 2022	148.49	155.21	144.80	153.08	572,795	+4.11(+2.76%)
Dec 06, 2022	157.72	158.29	144.75	148.97	716,225	-8.09(-5.15%)
Dec 05, 2022	161.76	161.76	156.04	157.06	410,504	-5.15(-3.18%)
Dec 02, 2022	163.31	164.90	158.50	162.21	412,989	-1.79(-1.09%)
Dec 01, 2022	164.42	165.95	159.33	164.00	479,169	-0.69(-0.42%)
Nov 30, 2022	156.40	164.99	155.28	164.69	647,909	+10.51(+6.82%)
Nov 29, 2022	151.45	155.12	149.44	154.18	470,280	+2.27(+1.49%)
Nov 28, 2022	153.69	159.09	150.82	151.91	455,064	-2.78(-1.79%)
Nov 25, 2022	156.03	159.09	151.71	154.69	202,104	-3.03(-1.92%)
Nov 23, 2022	156.53	161.33	155.02	157.72	282,007	+0.47(+0.30%)
Nov 22, 2022	156.20	157.96	153.75	157.25	284,029	+0.70(+0.45%)
Nov 21, 2022	158.66	161.05	155.60	156.55	311,288	-2.86(-1.79%)
Nov 18, 2022	162.72	162.72	157.99	159.41	335,638	+0.32(+0.20%)
Nov 17, 2022	161.06	161.75	157.65	159.09	410,602	-4.23(-2.59%)
Nov 16, 2022	163.90	166.09	160.49	163.32	484,960	-2.88(-1.74%)
Nov 15, 2022	169.16	170.03	164.66	166.20	570,825	+0.65(+0.39%)
Nov 14, 2022	165.61	169.06	162.19	165.56	453,034	-0.53(-0.32%)
Nov 11, 2022	165.84	168.64	162.45	166.08	564,662	-0.32(-0.19%)
Nov 10, 2022	163.69	167.91	161.23	166.40	613,651	+11.36(+7.33%)
Nov 09, 2022	154.62	158.43	153.54	155.04	394,342	-1.31(-0.84%)
Nov 08, 2022	155.89	158.96	152.71	156.35	329,022	+1.73(+1.12%)
Nov 07, 2022	152.73	156.06	147.51	154.62	549,634	+2.36(+1.55%)
Nov 04, 2022	153.55	154.28	147.70	152.26	428,034	+0.99(+0.66%)
Nov 03, 2022	145.42	153.68	144.24	151.27	457,199	+3.54(+2.40%)
Nov 02, 2022	152.77	156.26	147.50	147.72	638,413	-6.09(-3.96%)
Nov 01, 2022	158.69	160.01	152.36	153.82	714,681	-3.41(-2.17%)
Oct 31, 2022	160.25	164.52	156.64	157.22	838,124	-2.34(-1.47%)
Oct 28, 2022	155.43	161.19	152.10	159.57	854,599	+2.34(+1.49%)
Oct 27, 2022	157.77	160.64	153.37	157.22	1,310,315	+2.92(+1.89%)
Oct 26, 2022	153.86	163.50	144.22	154.31	4,291,032	+20.45(+15.28%)
Oct 25, 2022	126.70	134.88	126.70	133.86	1,173,719	+6.75(+5.31%)
Oct 24, 2022	126.56	128.64	120.21	127.11	821,791	+2.15(+1.72%)
Oct 21, 2022	116.14	125.73	115.23	124.95	693,296	+8.60(+7.39%)
Oct 20, 2022	118.76	120.94	113.20	116.36	1,156,043	-5.81(-4.75%)
Oct 19, 2022	123.90	125.00	119.87	122.16	931,613	-1.66(-1.34%)
Oct 18, 2022	125.12	127.22	120.58	123.82	917,421	+2.39(+1.97%)
Oct 17, 2022	115.48	122.21	113.28	121.43	693,580	+8.90(+7.91%)
Oct 14, 2022	124.07	126.43	112.37	112.53	803,745	-9.33(-7.66%)
Oct 13, 2022	117.42	123.24	115.44	121.86	967,492	-0.58(-0.47%)
Oct 12, 2022	126.40	127.35	120.69	122.43	881,567	-2.96(-2.36%)
Oct 11, 2022	130.53	131.76	124.64	125.39	626,132	-4.58(-3.52%)
Oct 10, 2022	126.62	130.71	124.69	129.97	607,258	+2.59(+2.03%)
Oct 07, 2022	131.07	133.21	123.97	127.38	993,953	-4.69(-3.55%)
Oct 06, 2022	136.64	140.88	131.81	132.06	909,058	-4.58(-3.35%)
Oct 05, 2022	125.21	139.18	122.36	136.64	1,874,221	+8.83(+6.90%)
Oct 04, 2022	125.23	130.13	125.23	127.81	595,569	+5.69(+4.66%)
Oct 03, 2022	125.93	126.11	120.02	122.12	631,932	-2.37(-1.91%)
Sep 30, 2022	124.49	128.78	122.69	124.50	609,274	-0.47(-0.37%)
Sep 29, 2022	128.13	129.45	123.66	124.96	493,256	-6.12(-4.67%)
Sep 28, 2022	125.39	132.04	124.58	131.08	694,369	+6.37(+5.11%)
Sep 27, 2022	126.36	129.63	121.98	124.70	798,041	+1.87(+1.52%)
Sep 26, 2022	124.01	128.68	122.53	122.84	425,578	-1.49(-1.20%)
Sep 23, 2022	125.44	127.06	121.57	124.33	666,438	-2.12(-1.68%)
Sep 22, 2022	131.31	131.58	124.81	126.45	586,418	-5.19(-3.94%)
Sep 21, 2022	133.31	137.48	131.31	131.64	475,393	-1.74(-1.30%)
Sep 20, 2022	132.20	134.22	131.03	133.38	283,315	-1.24(-0.92%)
Sep 19, 2022	133.50	137.51	132.20	134.62	437,932	-1.12(-0.83%)
Sep 16, 2022	134.76	137.70	133.82	135.74	596,943	-1.57(-1.14%)
Sep 15, 2022	135.50	141.04	134.81	137.31	512,076	+0.47(+0.34%)
Sep 14, 2022	140.80	140.80	135.07	136.84	779,037	-2.45(-1.76%)
Sep 13, 2022	140.08	144.53	138.80	139.30	808,618	-6.13(-4.22%)
Sep 12, 2022	146.31	147.74	143.40	145.43	565,215	+0.71(+0.49%)
Sep 09, 2022	145.92	147.21	143.09	144.72	694,436	+0.45(+0.31%)
Sep 08, 2022	138.73	146.31	137.53	144.27	1,251,717	+5.54(+3.99%)
Sep 07, 2022	131.22	138.85	131.22	138.73	1,225,292	+7.66(+5.85%)
Sep 06, 2022	121.10	132.83	120.81	131.07	1,746,777	+10.98(+9.14%)
Sep 02, 2022	115.88	120.21	113.26	120.09	1,170,094	+5.27(+4.59%)
Sep 01, 2022	110.70	114.90	108.86	114.82	822,798	+1.80(+1.59%)
Aug 31, 2022	111.31	115.19	109.49	113.02	919,607	+3.25(+2.96%)
Aug 30, 2022	113.59	113.59	107.54	109.78	645,630	-2.13(-1.91%)
Aug 29, 2022	113.75	114.89	111.88	111.91	474,157	-2.98(-2.59%)
Aug 26, 2022	123.05	123.92	114.71	114.89	652,826	-9.24(-7.45%)
Aug 25, 2022	123.19	125.06	121.66	124.13	463,959	+1.79(+1.46%)
Aug 24, 2022	119.31	122.81	118.66	122.34	478,990	+2.84(+2.38%)
Aug 23, 2022	118.96	121.72	117.42	119.50	564,052	+1.66(+1.41%)
Aug 22, 2022	122.90	123.77	117.36	117.85	679,535	-7.44(-5.94%)
Aug 19, 2022	126.95	128.12	124.01	125.29	514,903	-4.09(-3.16%)
Aug 18, 2022	128.99	130.62	128.52	129.38	318,698	-0.41(-0.31%)
Aug 17, 2022	131.36	132.04	128.49	129.79	490,727	-3.75(-2.81%)
Aug 16, 2022	133.23	136.49	132.56	133.54	557,941	-1.29(-0.96%)
Aug 15, 2022	134.85	136.72	133.92	134.83	401,952	-1.94(-1.42%)
Aug 12, 2022	136.46	137.97	135.04	136.77	334,458	+2.12(+1.58%)
Aug 11, 2022	137.80	138.97	134.58	134.64	560,623	-2.44(-1.78%)
Aug 10, 2022	134.71	138.81	134.65	137.08	655,493	+7.25(+5.58%)
Aug 09, 2022	131.22	132.85	128.74	129.84	589,838	-2.15(-1.63%)
Aug 08, 2022	133.90	139.53	131.64	131.99	942,939	-0.97(-0.73%)
Aug 05, 2022	125.27	133.13	125.27	132.96	544,267	+4.33(+3.37%)
Aug 04, 2022	128.01	129.75	126.88	128.63	453,236	-0.15(-0.12%)
Aug 03, 2022	122.39	129.53	122.01	128.78	748,063	+5.91(+4.81%)
Aug 02, 2022	116.48	123.91	116.22	122.87	941,891	+5.63(+4.80%)
Aug 01, 2022	124.16	127.48	117.23	117.24	1,384,891	-7.84(-6.27%)
Jul 29, 2022	117.59	125.61	115.36	125.08	1,284,388	+6.32(+5.33%)
Jul 28, 2022	111.06	129.48	109.04	118.75	3,151,755	+19.94(+20.18%)
Jul 27, 2022	95.51	99.58	94.59	98.81	1,293,202	+5.44(+5.83%)
Jul 26, 2022	97.72	97.76	93.10	93.37	1,216,045	-5.03(-5.11%)
Jul 25, 2022	103.94	104.43	97.68	98.39	1,037,940	-5.19(-5.01%)
Jul 22, 2022	104.42	105.82	101.41	103.59	761,603	-2.22(-2.10%)
Jul 21, 2022	104.60	106.96	103.43	105.81	723,255	-0.71(-0.67%)
Jul 20, 2022	101.17	109.77	100.16	106.52	1,290,294	+5.64(+5.59%)
Jul 19, 2022	96.87	101.11	95.71	100.88	659,751	+5.17(+5.41%)
Jul 18, 2022	99.11	99.95	95.63	95.71	716,038	-2.91(-2.96%)
Jul 15, 2022	92.39	99.06	92.15	98.62	1,076,888	+6.92(+7.55%)
Jul 14, 2022	89.10	91.86	88.28	91.70	510,985	+1.92(+2.14%)
Jul 13, 2022	85.06	90.45	84.74	89.78	541,518	+1.97(+2.25%)
Jul 12, 2022	89.19	91.16	86.91	87.81	640,439	-1.38(-1.54%)
Jul 11, 2022	91.28	93.03	88.26	89.19	990,841	-2.73(-2.97%)
Jul 08, 2022	88.56	93.07	88.13	91.91	980,006	+1.55(+1.71%)
Jul 07, 2022	85.51	91.54	85.42	90.36	1,031,678	+4.46(+5.19%)
Jul 06, 2022	83.84	87.66	83.70	85.90	1,025,114	+2.26(+2.70%)
Jul 05, 2022	76.98	83.88	76.42	83.64	830,086	+4.90(+6.22%)

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.

Wingstop Inc (NQ: WING )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Wingstop Inc (NQ: WING )

Historical Prices

Sections

Services