Skip to main content

Wingstop Inc (NQ: WING )

412.70 -3.96 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 177.45 184.56 177.38 182.25 1,050,848 +4.19(+2.35%)
Oct 30, 2023 177.56 179.62 176.32 178.06 425,495 +0.51(+0.29%)
Oct 27, 2023 175.34 182.36 175.33 177.56 591,036 +3.98(+2.29%)
Oct 26, 2023 175.20 179.49 173.25 173.58 489,040 -1.88(-1.07%)
Oct 25, 2023 180.21 181.99 174.88 175.45 492,648 -3.95(-2.20%)
Oct 24, 2023 179.03 182.66 178.57 179.40 351,565 +2.03(+1.15%)
Oct 23, 2023 177.28 181.08 174.87 177.37 480,264 -1.46(-0.81%)
Oct 20, 2023 180.69 182.04 176.29 178.82 397,208 -2.16(-1.20%)
Oct 19, 2023 181.86 183.08 179.12 180.99 387,434 -0.99(-0.54%)
Oct 18, 2023 183.09 185.33 181.34 181.97 340,848 -2.01(-1.09%)
Oct 17, 2023 180.36 185.22 180.36 183.99 410,800 +3.68(+2.04%)
Oct 16, 2023 175.71 180.55 174.18 180.31 334,089 +5.45(+3.12%)
Oct 13, 2023 173.50 176.23 173.01 174.85 347,418 +0.50(+0.29%)
Oct 12, 2023 180.05 180.93 172.54 174.35 563,443 -6.76(-3.73%)
Oct 11, 2023 181.49 185.01 180.49 181.12 471,202 +0.29(+0.16%)
Oct 10, 2023 174.46 181.00 174.46 180.83 437,371 +5.59(+3.19%)
Oct 09, 2023 172.36 176.89 171.60 175.23 476,771 +1.69(+0.97%)
Oct 06, 2023 179.89 181.70 170.35 173.55 1,234,812 -8.81(-4.83%)
Oct 05, 2023 185.42 185.45 181.07 182.36 664,986 -1.74(-0.94%)
Oct 04, 2023 177.35 184.41 177.10 184.10 688,774 +7.58(+4.29%)
Oct 03, 2023 184.79 189.03 175.86 176.52 786,039 -7.27(-3.96%)
Oct 02, 2023 178.39 184.04 178.39 183.79 730,902 +4.46(+2.49%)
Sep 29, 2023 182.19 183.20 178.92 179.33 449,434 -1.45(-0.80%)
Sep 28, 2023 179.45 182.28 177.29 180.78 455,482 +2.40(+1.35%)
Sep 27, 2023 176.89 179.19 175.30 178.37 530,305 +2.08(+1.18%)
Sep 26, 2023 176.90 179.19 174.31 176.29 820,309 +3.26(+1.88%)
Sep 25, 2023 167.38 173.37 171.80 173.03 475,370 +4.15(+2.46%)
Sep 22, 2023 168.47 171.66 168.34 168.88 442,741 +1.15(+0.68%)
Sep 21, 2023 173.42 173.98 167.58 167.73 706,764 -7.23(-4.13%)
Sep 20, 2023 177.15 180.35 174.88 174.96 670,828 +1.72(+0.99%)
Sep 19, 2023 172.90 173.60 170.27 173.25 796,834 -0.22(-0.13%)
Sep 18, 2023 169.88 174.76 168.91 173.47 989,974 +3.59(+2.11%)
Sep 15, 2023 171.37 171.60 166.31 169.88 730,460 -1.81(-1.06%)
Sep 14, 2023 169.20 172.22 164.37 171.69 722,944 +3.41(+2.03%)
Sep 13, 2023 164.82 168.42 163.98 168.28 592,406 +3.45(+2.09%)
Sep 12, 2023 164.05 165.54 160.84 164.83 525,934 -0.37(-0.22%)
Sep 11, 2023 159.18 166.50 158.92 165.20 863,233 +5.21(+3.25%)
Sep 08, 2023 161.20 165.46 158.91 160.00 853,957 -1.21(-0.75%)
Sep 07, 2023 153.77 161.82 152.69 161.20 878,902 +7.21(+4.68%)
Sep 06, 2023 150.13 154.29 149.66 153.99 1,005,029 +3.22(+2.14%)
Sep 05, 2023 157.10 157.10 150.70 150.77 1,026,538 -7.55(-4.77%)
Sep 01, 2023 161.31 162.32 156.71 158.32 653,037 -1.87(-1.16%)
Aug 31, 2023 163.23 165.97 159.37 160.19 960,134 -2.32(-1.43%)
Aug 30, 2023 163.40 164.78 161.38 162.51 970,701 -0.75(-0.46%)
Aug 29, 2023 161.65 163.97 160.91 163.26 400,593 +0.83(+0.51%)
Aug 28, 2023 162.59 165.62 161.54 162.43 452,920 +0.59(+0.36%)
Aug 25, 2023 164.11 165.23 160.82 161.84 327,555 -1.88(-1.15%)
Aug 24, 2023 169.09 169.09 163.69 163.72 430,257 -1.11(-0.67%)
Aug 23, 2023 164.98 165.81 162.68 164.83 288,928 -0.43(-0.26%)
Aug 22, 2023 162.10 165.85 162.04 165.26 321,263 +4.02(+2.49%)
Aug 21, 2023 166.05 166.88 159.96 161.24 482,502 -4.34(-2.62%)
Aug 18, 2023 162.96 165.75 162.35 165.58 706,581 +1.47(+0.89%)
Aug 17, 2023 166.21 168.99 163.59 164.11 754,251 +1.88(+1.16%)
Aug 16, 2023 163.19 163.45 160.27 162.24 538,792 -1.31(-0.80%)
Aug 15, 2023 161.64 164.06 161.07 163.55 491,507 +0.15(+0.09%)
Aug 14, 2023 161.72 163.48 159.96 163.40 491,622 +1.49(+0.92%)
Aug 11, 2023 161.12 162.83 159.86 161.91 395,793 +0.33(+0.20%)
Aug 10, 2023 162.51 164.89 160.84 161.58 475,396 -0.79(-0.48%)
Aug 09, 2023 161.41 163.98 160.06 162.37 515,323 +1.78(+1.11%)
Aug 08, 2023 166.14 166.14 160.30 160.59 639,172 -5.56(-3.34%)
Aug 07, 2023 164.71 168.41 164.28 166.14 561,904 +1.02(+0.62%)
Aug 04, 2023 166.28 167.47 163.63 165.13 543,311 +0.29(+0.18%)
Aug 03, 2023 166.83 172.08 163.50 164.84 926,252 -2.14(-1.28%)
Aug 02, 2023 164.48 171.93 159.38 166.98 1,118,999 -0.74(-0.44%)
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.