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

Wingstop Inc (NQ: WING )

388.55 +7.01 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 383.95 391.00 382.18 384.79 976,791 -0.03(-0.01%)
Apr 29, 2024 385.00 392.48 381.00 384.82 718,805 +2.26(+0.59%)
Apr 26, 2024 369.00 383.98 369.00 382.56 510,496 +12.66(+3.42%)
Apr 25, 2024 360.79 378.93 354.53 369.90 620,032 +7.16(+1.97%)
Apr 24, 2024 364.75 367.44 360.54 362.74 271,225 -1.99(-0.55%)
Apr 23, 2024 359.44 365.99 355.00 364.73 510,334 +9.98(+2.81%)
Apr 22, 2024 350.00 359.65 348.17 354.75 539,271 +7.38(+2.12%)
Apr 19, 2024 357.06 360.01 342.65 347.37 626,196 -9.03(-2.53%)
Apr 18, 2024 362.13 365.86 355.41 356.40 299,535 -3.17(-0.88%)
Apr 17, 2024 373.99 376.15 354.00 359.57 455,474 -11.10(-2.99%)
Apr 16, 2024 357.79 370.83 356.03 370.67 474,361 +11.82(+3.29%)
Apr 15, 2024 367.34 372.19 358.27 358.85 271,883 -6.30(-1.73%)
Apr 12, 2024 366.66 367.56 360.54 365.15 221,599 -1.80(-0.49%)
Apr 11, 2024 361.32 368.55 359.01 366.95 329,101 +6.90(+1.92%)
Apr 10, 2024 350.49 365.00 344.26 360.05 560,487 +5.73(+1.62%)
Apr 09, 2024 362.79 363.00 343.42 354.32 577,178 -9.00(-2.48%)
Apr 08, 2024 350.15 363.70 348.50 363.32 365,301 +12.89(+3.68%)
Apr 05, 2024 353.80 358.67 348.23 350.43 489,331 -0.47(-0.13%)
Apr 04, 2024 371.42 379.00 350.68 350.90 588,391 -19.51(-5.27%)
Apr 03, 2024 363.82 373.97 360.76 370.41 615,763 +10.53(+2.93%)
Apr 02, 2024 360.34 361.96 353.51 359.88 345,645 -7.92(-2.15%)
Apr 01, 2024 366.04 370.78 365.19 367.80 332,466 +1.40(+0.38%)
Mar 28, 2024 366.99 370.38 362.32 366.40 363,055 +0.52(+0.14%)
Mar 27, 2024 371.83 373.11 356.63 365.88 383,130 -2.12(-0.58%)
Mar 26, 2024 362.62 368.93 361.35 368.00 378,361 +6.77(+1.87%)
Mar 25, 2024 357.50 369.76 357.50 361.23 634,033 +4.93(+1.38%)
Mar 22, 2024 348.61 358.00 342.95 356.30 504,265 +8.29(+2.38%)
Mar 21, 2024 347.01 353.79 343.93 348.01 390,404 -0.22(-0.06%)
Mar 20, 2024 339.98 348.36 338.44 348.23 534,969 +7.74(+2.27%)
Mar 19, 2024 337.11 341.28 324.99 340.49 583,373 +0.94(+0.28%)
Mar 18, 2024 348.53 350.00 334.26 339.55 491,110 -8.10(-2.33%)
Mar 15, 2024 346.70 350.00 340.59 347.65 881,546 -2.54(-0.73%)
Mar 14, 2024 346.87 351.65 345.33 350.19 501,864 +5.93(+1.72%)
Mar 13, 2024 349.13 350.56 343.75 344.26 401,583 -5.31(-1.52%)
Mar 12, 2024 336.76 353.01 334.78 349.57 720,711 +15.35(+4.59%)
Mar 11, 2024 351.00 351.00 331.84 334.22 973,490 -19.77(-5.58%)
Mar 08, 2024 372.33 374.43 353.37 353.99 677,016 -16.77(-4.52%)
Mar 07, 2024 370.76 372.38 365.33 370.76 278,117 +1.59(+0.43%)
Mar 06, 2024 367.39 370.59 358.83 369.17 345,734 +4.45(+1.22%)
Mar 05, 2024 364.40 366.60 355.82 364.72 421,429 -1.57(-0.43%)
Mar 04, 2024 368.61 375.10 362.79 366.29 500,214 +0.23(+0.06%)
Mar 01, 2024 353.70 366.18 352.58 366.06 663,052 +15.22(+4.34%)
Feb 29, 2024 347.94 351.91 344.96 350.84 459,150 +4.53(+1.31%)
Feb 28, 2024 336.79 346.94 336.79 346.31 421,660 +7.51(+2.22%)
Feb 27, 2024 351.67 352.56 335.88 338.81 835,833 -10.44(-2.99%)
Feb 26, 2024 339.85 350.67 339.80 349.25 632,572 +10.62(+3.14%)
Feb 23, 2024 333.59 341.58 332.63 338.63 578,826 +4.78(+1.43%)
Feb 22, 2024 318.37 343.09 317.05 333.85 1,059,349 +23.72(+7.65%)
Feb 21, 2024 307.80 319.61 300.83 310.13 1,113,899 -14.14(-4.36%)
Feb 20, 2024 322.01 324.87 316.81 324.28 911,413 +5.21(+1.63%)
Feb 16, 2024 316.17 324.68 314.26 319.07 829,065 +4.11(+1.30%)
Feb 15, 2024 308.64 315.27 308.02 314.96 419,180 +7.41(+2.41%)
Feb 14, 2024 304.94 307.84 300.75 307.55 418,030 +7.76(+2.59%)
Feb 13, 2024 288.51 299.82 285.66 299.79 426,717 +6.72(+2.29%)
Feb 12, 2024 294.82 297.31 291.77 293.07 341,809 -2.25(-0.76%)
Feb 09, 2024 294.69 297.49 293.44 295.32 406,530 +1.35(+0.46%)
Feb 08, 2024 294.40 298.03 293.44 293.98 445,120 +1.36(+0.46%)
Feb 07, 2024 288.41 295.91 285.65 292.62 339,500 +6.31(+2.20%)
Feb 06, 2024 286.15 286.90 282.78 286.31 272,493 +0.54(+0.19%)
Feb 05, 2024 287.04 287.59 282.97 285.77 195,059 -1.83(-0.64%)
Feb 02, 2024 287.09 290.07 283.83 287.60 242,079 +0.18(+0.06%)
Feb 01, 2024 281.85 288.21 281.85 287.42 310,160 +6.48(+2.31%)
Jan 31, 2024 279.88 286.39 278.41 280.94 411,014 +1.91(+0.68%)
Jan 30, 2024 278.85 282.70 277.18 279.03 255,260 +0.21(+0.08%)
Jan 29, 2024 274.32 279.82 270.20 278.82 368,536 +5.80(+2.12%)
Jan 26, 2024 280.38 281.10 271.51 273.03 413,361 -7.62(-2.71%)
Jan 25, 2024 283.85 284.18 278.52 280.64 204,878 +0.34(+0.12%)
Jan 24, 2024 285.57 285.57 279.40 280.30 216,053 -2.72(-0.96%)
Jan 23, 2024 282.13 284.79 279.28 283.02 367,954 +1.37(+0.49%)
Jan 22, 2024 276.87 284.71 276.87 281.65 418,145 +6.07(+2.20%)
Jan 19, 2024 276.56 276.60 272.02 275.59 427,321 +0.27(+0.10%)
Jan 18, 2024 275.13 276.91 272.74 275.32 474,205 +1.99(+0.73%)
Jan 17, 2024 270.52 273.51 265.43 273.33 529,901 +1.79(+0.66%)
Jan 16, 2024 262.36 274.34 262.34 271.54 553,649 +10.42(+3.99%)
Jan 12, 2024 262.75 264.39 261.07 261.11 291,994 -1.30(-0.50%)
Jan 11, 2024 258.24 262.80 256.34 262.41 360,918 +3.15(+1.21%)
Jan 10, 2024 254.29 259.31 252.89 259.27 245,127 +5.50(+2.17%)
Jan 09, 2024 246.71 253.77 246.71 253.77 305,652 +5.53(+2.23%)
Jan 08, 2024 245.41 248.90 245.41 248.24 295,938 +3.16(+1.29%)
Jan 05, 2024 243.44 246.05 242.21 245.08 272,444 +2.03(+0.83%)
Jan 04, 2024 244.52 245.31 241.64 243.06 354,995 -1.47(-0.60%)
Jan 03, 2024 252.52 252.52 243.87 244.52 487,411 -7.72(-3.06%)
Jan 02, 2024 253.58 255.31 250.01 252.24 344,224 -4.19(-1.63%)
Dec 29, 2023 256.79 259.35 255.82 256.43 273,467 -1.30(-0.50%)
Dec 28, 2023 260.30 260.88 257.33 257.73 157,831 -2.51(-0.96%)
Dec 27, 2023 259.00 261.81 258.46 260.24 180,662 +1.42(+0.55%)
Dec 26, 2023 257.40 259.80 257.17 258.82 234,758 +0.80(+0.31%)
Dec 22, 2023 256.56 259.25 254.14 258.02 215,549 +2.12(+0.83%)
Dec 21, 2023 255.50 257.28 254.44 255.90 249,845 +3.25(+1.29%)
Dec 20, 2023 255.65 257.28 252.28 252.65 328,551 -1.69(-0.66%)
Dec 19, 2023 254.03 258.24 253.41 254.34 435,240 +3.25(+1.29%)
Dec 18, 2023 246.74 253.11 246.59 251.09 408,831 +5.56(+2.26%)
Dec 15, 2023 244.42 247.32 243.43 245.53 592,148 +0.52(+0.21%)
Dec 14, 2023 253.05 253.60 240.46 245.01 657,095 -6.62(-2.63%)
Dec 13, 2023 249.18 252.31 247.25 251.63 345,531 +2.93(+1.18%)
Dec 12, 2023 247.42 248.85 245.33 248.70 691,966 +2.78(+1.13%)
Dec 11, 2023 245.43 250.30 244.12 245.92 404,272 -1.11(-0.45%)
Dec 08, 2023 244.74 248.24 244.74 247.03 288,358 +1.42(+0.58%)
Dec 07, 2023 248.47 250.55 243.62 245.61 359,227 -1.31(-0.53%)
Dec 06, 2023 245.71 248.83 243.25 246.92 557,726 +3.76(+1.55%)
Dec 05, 2023 244.94 245.48 241.96 243.16 331,660 -1.71(-0.70%)
Dec 04, 2023 242.43 246.35 240.56 244.87 506,404 +2.33(+0.96%)
Dec 01, 2023 239.28 243.33 239.28 242.54 305,492 +2.33(+0.97%)
Nov 30, 2023 238.68 240.74 237.92 240.22 294,279 +1.74(+0.73%)
Nov 29, 2023 239.85 240.95 232.74 238.48 516,667 +0.62(+0.26%)
Nov 28, 2023 239.15 239.70 235.76 237.86 670,004 -2.47(-1.03%)
Nov 27, 2023 234.66 241.51 229.13 240.33 550,031 +4.80(+2.04%)
Nov 24, 2023 234.53 235.88 233.43 235.53 150,769 +0.82(+0.35%)
Nov 22, 2023 231.51 235.63 230.26 234.71 429,529 +4.47(+1.94%)
Nov 21, 2023 231.67 231.86 229.75 230.24 380,200 -1.43(-0.62%)
Nov 20, 2023 229.06 231.69 227.40 231.67 569,012 +1.69(+0.73%)
Nov 17, 2023 229.74 232.86 229.02 229.98 561,610 +2.40(+1.05%)
Nov 16, 2023 224.16 227.78 223.17 227.58 515,016 +3.59(+1.60%)
Nov 15, 2023 221.04 225.96 219.54 223.99 446,444 +4.34(+1.98%)
Nov 14, 2023 217.64 220.66 215.35 219.65 598,813 +5.39(+2.52%)
Nov 13, 2023 210.61 219.43 210.61 214.26 592,939 +3.65(+1.73%)
Nov 10, 2023 206.29 210.87 205.73 210.61 248,126 +4.69(+2.28%)
Nov 09, 2023 207.27 207.34 203.69 205.91 251,465 -1.36(-0.66%)
Nov 08, 2023 207.81 209.21 205.02 207.27 291,782 +0.42(+0.20%)
Nov 07, 2023 205.78 208.19 205.02 206.85 405,658 +0.56(+0.27%)
Nov 06, 2023 205.99 208.55 205.33 206.29 462,455 -0.22(-0.11%)
Nov 03, 2023 199.85 207.33 199.37 206.51 789,851 +8.11(+4.09%)
Nov 02, 2023 199.56 202.00 196.23 198.41 632,711 +2.22(+1.13%)
Nov 01, 2023 189.42 200.20 181.79 196.19 1,718,156 +13.71(+7.51%)
Oct 31, 2023 177.67 184.80 177.60 182.48 1,049,525 +4.19(+2.35%)
Oct 30, 2023 177.78 179.85 176.54 178.29 424,959 +0.51(+0.29%)
Oct 27, 2023 175.56 182.59 175.55 177.78 590,292 +3.98(+2.29%)
Oct 26, 2023 175.42 179.72 173.47 173.80 488,424 -1.88(-1.07%)
Oct 25, 2023 180.44 182.22 175.10 175.67 492,028 -3.95(-2.20%)
Oct 24, 2023 179.26 182.89 178.80 179.63 351,123 +2.04(+1.15%)
Oct 23, 2023 177.50 181.30 175.09 177.59 479,659 -1.46(-0.81%)
Oct 20, 2023 180.91 182.27 176.51 179.05 396,708 -2.17(-1.20%)
Oct 19, 2023 182.09 183.31 179.35 181.21 386,946 -0.99(-0.54%)
Oct 18, 2023 183.32 185.57 181.56 182.20 340,419 -2.02(-1.09%)
Oct 17, 2023 180.59 185.46 180.59 184.22 410,283 +3.68(+2.04%)
Oct 16, 2023 175.93 180.78 174.40 180.53 333,668 +5.46(+3.12%)
Oct 13, 2023 173.72 176.45 173.23 175.07 346,980 +0.50(+0.29%)
Oct 12, 2023 180.28 181.15 172.76 174.57 562,733 -6.77(-3.73%)
Oct 11, 2023 181.72 185.25 180.72 181.34 470,609 +0.29(+0.16%)
Oct 10, 2023 174.68 181.22 174.68 181.05 436,821 +5.60(+3.19%)
Oct 09, 2023 172.58 177.11 171.82 175.45 476,171 +1.69(+0.97%)
Oct 06, 2023 180.12 181.93 170.56 173.77 1,233,257 -8.83(-4.83%)
Oct 05, 2023 185.66 185.69 181.29 182.59 664,149 -1.74(-0.94%)
Oct 04, 2023 177.57 184.64 177.32 184.33 687,906 +7.59(+4.29%)
Oct 03, 2023 185.03 189.27 176.08 176.74 785,049 -7.28(-3.96%)
Oct 02, 2023 178.62 184.27 178.62 184.02 729,982 +4.46(+2.49%)
Sep 29, 2023 182.42 183.43 179.15 179.56 448,868 -1.45(-0.80%)
Sep 28, 2023 179.68 182.51 177.51 181.00 454,908 +2.41(+1.35%)
Sep 27, 2023 177.11 179.42 175.52 178.60 529,637 +2.09(+1.18%)
Sep 26, 2023 177.12 179.42 174.53 176.51 819,276 +3.26(+1.88%)
Sep 25, 2023 167.60 173.59 172.01 173.25 474,772 +4.15(+2.46%)
Sep 22, 2023 168.68 171.88 168.55 169.09 442,183 +1.15(+0.68%)
Sep 21, 2023 173.64 174.20 167.79 167.94 705,874 -7.24(-4.13%)
Sep 20, 2023 177.37 180.58 175.10 175.18 669,983 +1.72(+0.99%)
Sep 19, 2023 173.12 173.82 170.48 173.47 795,830 -0.22(-0.13%)
Sep 18, 2023 170.09 174.98 169.12 173.69 988,727 +3.59(+2.11%)
Sep 15, 2023 171.59 171.82 166.52 170.09 729,540 -1.82(-1.06%)
Sep 14, 2023 169.41 172.43 164.58 171.91 722,034 +3.41(+2.03%)
Sep 13, 2023 165.03 168.63 164.19 168.49 591,660 +3.45(+2.09%)
Sep 12, 2023 164.26 165.75 161.05 165.04 525,272 -0.37(-0.22%)
Sep 11, 2023 159.38 166.71 159.12 165.41 862,146 +5.21(+3.25%)
Sep 08, 2023 161.41 165.67 159.11 160.20 852,881 -1.21(-0.75%)
Sep 07, 2023 153.97 162.02 152.88 161.41 877,796 +7.22(+4.68%)
Sep 06, 2023 150.32 154.49 149.84 154.19 1,003,763 +3.23(+2.14%)
Sep 05, 2023 157.30 157.30 150.89 150.96 1,025,246 -7.56(-4.77%)
Sep 01, 2023 161.51 162.53 156.90 158.52 652,215 -1.87(-1.16%)
Aug 31, 2023 163.43 166.18 159.57 160.39 958,925 -2.33(-1.43%)
Aug 30, 2023 163.60 164.99 161.59 162.71 969,479 -0.75(-0.46%)
Aug 29, 2023 161.85 164.18 161.12 163.46 400,089 +0.83(+0.51%)
Aug 28, 2023 162.79 165.83 161.75 162.63 452,349 +0.59(+0.36%)
Aug 25, 2023 164.32 165.44 161.03 162.04 327,143 -1.89(-1.15%)
Aug 24, 2023 169.30 169.30 163.90 163.93 429,716 -1.11(-0.67%)
Aug 23, 2023 165.19 166.02 162.88 165.04 288,564 -0.43(-0.26%)
Aug 22, 2023 162.30 166.06 162.24 165.47 320,858 +4.02(+2.49%)
Aug 21, 2023 166.26 167.09 160.16 161.44 481,895 -4.34(-2.62%)
Aug 18, 2023 163.16 165.96 162.55 165.79 705,691 +1.47(+0.89%)
Aug 17, 2023 166.42 169.20 163.79 164.32 753,301 +1.88(+1.16%)
Aug 16, 2023 163.39 163.66 160.47 162.44 538,114 -1.32(-0.80%)
Aug 15, 2023 161.84 164.27 161.28 163.76 490,888 +0.15(+0.09%)
Aug 14, 2023 161.93 163.69 160.16 163.61 491,003 +1.50(+0.92%)
Aug 11, 2023 161.33 163.03 160.06 162.12 395,294 +0.33(+0.20%)
Aug 10, 2023 162.71 165.10 161.05 161.79 474,798 -0.79(-0.48%)
Aug 09, 2023 161.62 164.19 160.26 162.57 514,674 +1.78(+1.11%)
Aug 08, 2023 166.35 166.35 160.50 160.79 638,367 -5.56(-3.34%)
Aug 07, 2023 164.92 168.63 164.49 166.35 561,196 +1.02(+0.62%)
Aug 04, 2023 166.49 167.68 163.84 165.34 542,627 +0.29(+0.18%)
Aug 03, 2023 167.04 172.29 163.71 165.05 925,085 -2.14(-1.28%)
Aug 02, 2023 164.69 172.15 159.58 167.19 1,117,590 -0.74(-0.44%)
Aug 01, 2023 166.41 168.21 163.74 167.93 1,089,733 -0.16(-0.09%)
Jul 31, 2023 164.61 169.17 163.63 168.09 822,331 +3.94(+2.40%)
Jul 28, 2023 173.40 174.69 162.92 164.15 1,519,907 -14.34(-8.03%)
Jul 27, 2023 183.15 184.41 178.03 178.49 484,983 -4.38(-2.39%)
Jul 26, 2023 184.64 184.64 180.60 182.86 371,234 -1.72(-0.93%)
Jul 25, 2023 183.68 185.55 182.76 184.58 352,926 +1.72(+0.94%)
Jul 24, 2023 185.25 185.92 182.40 182.85 382,383 -2.38(-1.29%)
Jul 21, 2023 186.01 187.40 184.17 185.24 274,079 +0.32(+0.17%)
Jul 20, 2023 185.96 188.69 184.56 184.92 311,726 -1.66(-0.89%)
Jul 19, 2023 192.33 193.40 185.97 186.58 509,010 -5.31(-2.77%)
Jul 18, 2023 193.65 196.01 191.15 191.90 390,446 -1.11(-0.57%)
Jul 17, 2023 193.59 195.15 191.32 193.00 361,822 -0.37(-0.19%)
Jul 14, 2023 194.43 197.35 192.51 193.37 331,171 -1.65(-0.84%)
Jul 13, 2023 195.93 198.57 194.79 195.02 337,721 +0.16(+0.08%)
Jul 12, 2023 190.89 195.35 187.57 194.86 483,616 +6.37(+3.38%)
Jul 11, 2023 191.67 193.19 188.35 188.49 326,525 -3.06(-1.60%)
Jul 10, 2023 186.45 191.96 186.32 191.55 480,849 +5.15(+2.76%)
Jul 07, 2023 185.19 186.70 183.47 186.40 493,313 +1.04(+0.56%)
Jul 06, 2023 187.32 188.92 185.18 185.37 597,578 -3.55(-1.88%)
Jul 05, 2023 194.43 194.77 188.62 188.92 617,897 -6.16(-3.16%)
Jul 03, 2023 199.93 200.06 192.22 195.08 353,387 -4.50(-2.25%)
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%)
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.