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

Wingstop Inc (NQ: WING )

388.60 -0.38 (-0.10%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 (%)
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%)
Dec 01, 2022 164.33 165.86 159.24 163.91 479,440 -0.69(-0.42%)
Nov 30, 2022 156.31 164.90 155.19 164.60 648,275 +10.50(+6.82%)
Nov 29, 2022 151.36 155.03 149.35 154.10 470,546 +2.27(+1.49%)
Nov 28, 2022 153.60 159.00 150.74 151.83 455,322 -2.78(-1.79%)
Nov 25, 2022 155.95 159.00 151.62 154.60 202,218 -3.02(-1.92%)
Nov 23, 2022 156.44 161.24 154.93 157.63 282,167 +0.47(+0.30%)
Nov 22, 2022 156.12 157.88 153.67 157.16 284,190 +0.70(+0.44%)
Nov 21, 2022 158.57 160.96 155.51 156.46 311,464 -2.85(-1.79%)
Nov 18, 2022 162.63 162.63 157.91 159.32 335,828 +0.32(+0.20%)
Nov 17, 2022 160.97 161.66 157.56 159.00 410,834 -4.23(-2.59%)
Nov 16, 2022 163.80 165.99 160.40 163.22 485,234 -2.88(-1.74%)
Nov 15, 2022 169.06 169.93 164.57 166.11 571,148 +0.65(+0.39%)
Nov 14, 2022 165.51 168.96 162.10 165.46 453,290 -0.53(-0.32%)
Nov 11, 2022 165.74 168.54 162.36 165.99 564,981 -0.32(-0.19%)
Nov 10, 2022 163.59 167.82 161.14 166.31 613,998 +11.36(+7.33%)
Nov 09, 2022 154.53 158.34 153.45 154.95 394,566 -1.31(-0.84%)
Nov 08, 2022 155.81 158.87 152.62 156.26 329,208 +1.73(+1.12%)
Nov 07, 2022 152.64 155.97 147.42 154.54 549,945 +2.36(+1.55%)
Nov 04, 2022 153.47 154.19 147.62 152.18 428,276 +0.99(+0.66%)
Nov 03, 2022 145.34 153.59 144.16 151.18 457,457 +3.54(+2.40%)
Nov 02, 2022 152.68 156.17 147.41 147.64 638,774 -6.09(-3.96%)
Nov 01, 2022 158.60 159.92 152.27 153.73 715,085 -3.40(-2.17%)
Oct 31, 2022 160.16 164.43 156.55 157.13 838,598 -2.34(-1.47%)
Oct 28, 2022 155.34 161.10 152.02 159.48 855,082 +2.34(+1.49%)
Oct 27, 2022 157.68 160.55 153.29 157.13 1,311,057 +2.92(+1.89%)
Oct 26, 2022 153.77 163.41 144.14 154.22 4,293,459 +20.44(+15.28%)
Oct 25, 2022 126.63 134.80 126.63 133.78 1,174,383 +6.75(+5.31%)
Oct 24, 2022 126.49 128.56 120.14 127.04 822,255 +2.15(+1.72%)
Oct 21, 2022 116.07 125.66 115.16 124.88 693,688 +8.59(+7.39%)
Oct 20, 2022 118.69 120.88 113.14 116.29 1,156,697 -5.80(-4.75%)
Oct 19, 2022 123.83 124.93 119.80 122.09 932,140 -1.66(-1.34%)
Oct 18, 2022 125.05 127.14 120.51 123.75 917,940 +2.39(+1.97%)
Oct 17, 2022 115.42 122.14 113.21 121.36 693,972 +8.90(+7.91%)
Oct 14, 2022 124.00 126.36 112.30 112.46 804,199 -9.33(-7.66%)
Oct 13, 2022 117.35 123.17 115.38 121.79 968,039 -0.58(-0.47%)
Oct 12, 2022 126.33 127.27 120.62 122.36 882,065 -2.96(-2.36%)
Oct 11, 2022 130.46 131.69 124.56 125.32 626,486 -4.57(-3.52%)
Oct 10, 2022 126.55 130.64 124.62 129.89 607,602 +2.59(+2.03%)
Oct 07, 2022 130.99 133.14 123.90 127.30 994,515 -4.68(-3.55%)
Oct 06, 2022 136.56 140.81 131.74 131.99 909,572 -4.57(-3.35%)
Oct 05, 2022 125.14 139.10 122.29 136.56 1,875,281 +8.82(+6.90%)
Oct 04, 2022 125.16 130.06 125.16 127.74 595,906 +5.68(+4.66%)
Oct 03, 2022 125.86 126.03 119.95 122.06 632,289 -2.37(-1.91%)
Sep 30, 2022 124.42 128.71 122.62 124.43 609,619 -0.47(-0.37%)
Sep 29, 2022 128.06 129.38 123.59 124.89 493,535 -6.11(-4.66%)
Sep 28, 2022 125.32 131.96 124.51 131.00 694,761 +6.37(+5.11%)
Sep 27, 2022 126.29 129.56 121.91 124.64 798,492 +1.87(+1.52%)
Sep 26, 2022 123.94 128.60 122.46 122.77 425,819 -1.49(-1.20%)
Sep 23, 2022 125.37 126.99 121.50 124.26 666,815 -2.12(-1.68%)
Sep 22, 2022 131.23 131.50 124.74 126.38 586,750 -5.19(-3.94%)
Sep 21, 2022 133.24 137.40 131.24 131.57 475,662 -1.74(-1.30%)
Sep 20, 2022 132.12 134.14 130.95 133.31 283,475 -1.24(-0.92%)
Sep 19, 2022 133.43 137.43 132.12 134.55 438,180 -1.12(-0.83%)
Sep 16, 2022 134.69 137.62 133.74 135.67 597,281 -1.57(-1.14%)
Sep 15, 2022 135.42 140.96 134.73 137.23 512,365 +0.47(+0.34%)
Sep 14, 2022 140.72 140.72 134.99 136.77 779,477 -2.45(-1.76%)
Sep 13, 2022 140.00 144.45 138.72 139.22 809,075 -6.13(-4.22%)
Sep 12, 2022 146.23 147.66 143.32 145.35 565,535 +0.71(+0.49%)
Sep 09, 2022 145.84 147.12 143.00 144.63 694,829 +0.45(+0.31%)
Sep 08, 2022 138.65 146.23 137.45 144.19 1,252,425 +5.54(+3.99%)
Sep 07, 2022 131.14 138.77 131.14 138.65 1,225,985 +7.66(+5.85%)
Sep 06, 2022 121.03 132.76 120.75 130.99 1,747,765 +10.97(+9.14%)
Sep 02, 2022 115.81 120.14 113.20 120.02 1,170,756 +5.27(+4.59%)
Sep 01, 2022 110.64 114.84 108.80 114.75 823,263 +1.80(+1.59%)
Aug 31, 2022 111.25 115.12 109.43 112.96 920,127 +3.24(+2.96%)
Aug 30, 2022 113.52 113.52 107.48 109.71 645,995 -2.13(-1.91%)
Aug 29, 2022 113.68 114.82 111.82 111.85 474,425 -2.98(-2.59%)
Aug 26, 2022 122.98 123.85 114.65 114.82 653,195 -9.24(-7.44%)
Aug 25, 2022 123.12 124.99 121.59 124.06 464,221 +1.78(+1.46%)
Aug 24, 2022 119.24 122.74 118.59 122.27 479,261 +2.84(+2.38%)
Aug 23, 2022 118.89 121.65 117.35 119.44 564,371 +1.66(+1.41%)
Aug 22, 2022 122.83 123.70 117.29 117.78 679,920 -7.44(-5.94%)
Aug 19, 2022 126.88 128.05 123.94 125.22 515,194 -4.09(-3.16%)
Aug 18, 2022 128.92 130.55 128.44 129.31 318,879 -0.41(-0.31%)
Aug 17, 2022 131.28 131.97 128.41 129.71 491,004 -3.75(-2.81%)
Aug 16, 2022 133.16 136.41 132.49 133.46 558,257 -1.29(-0.96%)
Aug 15, 2022 134.77 136.64 133.84 134.75 402,180 -1.94(-1.42%)
Aug 12, 2022 136.38 137.89 134.96 136.69 334,648 +2.12(+1.58%)
Aug 11, 2022 137.72 138.89 134.51 134.56 560,940 -2.44(-1.78%)
Aug 10, 2022 134.64 138.73 134.57 137.01 655,864 +7.24(+5.58%)
Aug 09, 2022 131.15 132.78 128.66 129.76 590,171 -2.15(-1.63%)
Aug 08, 2022 133.83 139.45 131.57 131.91 943,473 -0.97(-0.73%)
Aug 05, 2022 125.20 133.05 125.20 132.88 544,575 +4.33(+3.37%)
Aug 04, 2022 127.94 129.68 126.81 128.56 453,492 -0.15(-0.12%)
Aug 03, 2022 122.32 129.46 121.94 128.70 748,486 +5.91(+4.81%)
Aug 02, 2022 116.42 123.84 116.16 122.80 942,424 +5.63(+4.80%)
Aug 01, 2022 124.09 127.41 117.16 117.17 1,385,675 -7.84(-6.27%)
Jul 29, 2022 117.53 125.54 115.29 125.01 1,285,115 +6.32(+5.32%)
Jul 28, 2022 111.00 129.41 108.98 118.69 3,153,537 +19.93(+20.18%)
Jul 27, 2022 95.46 99.53 94.53 98.75 1,293,934 +5.44(+5.83%)
Jul 26, 2022 97.66 97.70 93.05 93.32 1,216,733 -5.02(-5.11%)
Jul 25, 2022 103.89 104.37 97.62 98.34 1,038,527 -5.19(-5.01%)
Jul 22, 2022 104.36 105.76 101.35 103.53 762,034 -2.22(-2.10%)
Jul 21, 2022 104.54 106.90 103.37 105.75 723,664 -0.71(-0.67%)
Jul 20, 2022 101.11 109.71 100.10 106.46 1,291,024 +5.64(+5.59%)
Jul 19, 2022 96.81 101.05 95.65 100.83 660,124 +5.17(+5.41%)
Jul 18, 2022 99.05 99.89 95.57 95.65 716,443 -2.91(-2.96%)
Jul 15, 2022 92.33 99.00 92.10 98.57 1,077,497 +6.92(+7.55%)
Jul 14, 2022 89.05 91.81 88.23 91.65 511,274 +1.92(+2.14%)
Jul 13, 2022 85.01 90.40 84.70 89.73 541,824 +1.97(+2.25%)
Jul 12, 2022 89.13 91.11 86.86 87.76 640,801 -1.38(-1.54%)
Jul 11, 2022 91.22 92.98 88.21 89.13 991,402 -2.72(-2.97%)
Jul 08, 2022 88.51 93.02 88.08 91.86 980,560 +1.55(+1.71%)
Jul 07, 2022 85.46 91.49 85.37 90.31 1,032,261 +4.46(+5.19%)
Jul 06, 2022 83.79 87.61 83.65 85.86 1,025,694 +2.26(+2.70%)
Jul 05, 2022 76.94 83.83 76.37 83.60 830,555 +4.89(+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.