Wingstop, Inc. WING
NASDAQ · United States · Consumer Services
$102.91-2.46 (-2.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $103.29 | -1.97% | $105.66 | $106.31 | $103.28 | 120.24K |
| 2026-09-30 | $105.37 | -2.99% | $107.56 | $107.81 | $104.03 | 1.61M |
| 2026-09-29 | $108.62 | +6.70% | $103.26 | $109.20 | $103.00 | 1.89M |
| 2026-09-28 | $101.80 | +2.76% | $99.81 | $102.94 | $97.11 | 1.65M |
| 2026-09-25 | $99.07 | +1.26% | $98.56 | $100.23 | $95.82 | 1.22M |
| 2026-09-24 | $97.84 | -0.04% | $97.99 | $99.45 | $96.37 | 1.10M |
| 2026-09-23 | $97.88 | -4.40% | $101.00 | $102.22 | $97.84 | 1.71M |
| 2026-09-22 | $102.38 | -4.61% | $109.73 | $109.78 | $102.32 | 1.33M |
| 2026-09-21 | $107.33 | +3.12% | $105.57 | $107.56 | $103.43 | 945.60K |
| 2026-09-18 | $104.08 | +0.31% | $104.50 | $104.83 | $101.60 | 1.74M |
| 2026-09-17 | $103.76 | +2.67% | $102.77 | $105.28 | $102.61 | 1.07M |
| 2026-09-16 | $101.06 | +0.22% | $102.01 | $105.24 | $100.78 | 1.72M |
| 2026-09-15 | $100.84 | -12.09% | $113.78 | $114.50 | $100.13 | 2.89M |
| 2026-09-14 | $114.71 | -2.04% | $119.63 | $119.63 | $111.27 | 1.38M |
| 2026-09-11 | $117.10 | +5.95% | $113.75 | $119.83 | $111.01 | 1.39M |
| 2026-09-10 | $110.52 | -0.05% | $110.41 | $114.74 | $108.52 | 947.90K |
| 2026-09-09 | $110.58 | +1.03% | $108.00 | $112.79 | $105.88 | 1.54M |
| 2026-09-08 | $109.45 | +0.22% | $108.70 | $112.38 | $107.70 | 861.70K |
| 2026-09-04 | $109.21 | -0.97% | $110.85 | $111.83 | $108.77 | 711.60K |
| 2026-09-03 | $110.28 | -2.54% | $113.61 | $115.09 | $107.65 | 931.90K |
| 2026-09-02 | $113.15 | +3.24% | $110.10 | $119.03 | $108.75 | 1.43M |
| 2026-09-01 | $109.60 | +0.11% | $107.00 | $112.52 | $106.70 | 1.38M |
| 2026-08-31 | $109.48 | -3.61% | $113.21 | $114.28 | $108.81 | 1.03M |
| 2026-08-28 | $113.58 | +3.30% | $110.19 | $113.73 | $109.61 | 786.90K |
| 2026-08-27 | $109.95 | -2.04% | $111.51 | $112.32 | $105.43 | 1.53M |
| 2026-08-26 | $112.24 | -1.41% | $112.56 | $115.35 | $111.35 | 867.00K |
| 2026-08-25 | $113.85 | -2.56% | $115.90 | $116.84 | $113.53 | 877.80K |
| 2026-08-24 | $116.84 | +1.22% | $115.25 | $118.18 | $114.72 | 774.80K |
| 2026-08-21 | $115.43 | +1.58% | $113.17 | $116.22 | $112.56 | 1.05M |
| 2026-08-20 | $113.63 | -5.72% | $120.70 | $121.33 | $113.45 | 1.01M |
| 2026-08-19 | $120.53 | +5.22% | $115.00 | $123.69 | $115.00 | 1.03M |
| 2026-08-18 | $114.55 | -1.01% | $114.74 | $118.50 | $113.11 | 758.20K |
| 2026-08-17 | $115.72 | -8.25% | $124.13 | $125.25 | $114.61 | 1.69M |
| 2026-08-14 | $126.12 | +10.73% | $114.59 | $126.24 | $114.59 | 1.58M |
| 2026-08-13 | $113.90 | +1.62% | $112.51 | $115.69 | $111.78 | 1.11M |
| 2026-08-12 | $112.08 | +0.65% | $113.11 | $115.28 | $111.26 | 1.31M |
| 2026-08-11 | $111.36 | -5.24% | $117.02 | $118.56 | $110.44 | 1.27M |
| 2026-08-10 | $117.52 | +0.60% | $116.64 | $119.04 | $115.49 | 1.15M |
| 2026-08-07 | $116.82 | +0.17% | $116.80 | $117.69 | $115.01 | 1.19M |
| 2026-08-06 | $116.62 | -5.85% | $121.18 | $122.80 | $116.25 | 1.48M |
| 2026-08-05 | $123.86 | +1.94% | $121.26 | $125.28 | $119.62 | 1.32M |
| 2026-08-04 | $121.50 | -6.82% | $130.34 | $130.64 | $119.66 | 1.86M |
| 2026-08-03 | $130.39 | +0.70% | $129.59 | $132.58 | $126.80 | 1.50M |
| 2026-07-31 | $129.49 | -3.61% | $134.77 | $140.06 | $129.03 | 1.18M |
| 2026-07-30 | $134.34 | -3.66% | $138.90 | $146.00 | $130.89 | 1.93M |
| 2026-07-29 | $139.45 | +3.40% | $137.57 | $147.11 | $133.00 | 2.65M |
| 2026-07-28 | $134.87 | -1.73% | $136.52 | $142.54 | $132.36 | 2.12M |
| 2026-07-27 | $137.24 | +1.51% | $135.71 | $139.99 | $133.20 | 1.11M |
| 2026-07-24 | $135.20 | +0.25% | $134.86 | $142.48 | $134.45 | 971.90K |
| 2026-07-23 | $134.86 | -2.36% | $134.38 | $137.24 | $133.17 | 611.80K |
| 2026-07-22 | $138.12 | +2.35% | $135.49 | $139.96 | $133.63 | 1.20M |
| 2026-07-21 | $134.95 | -4.36% | $139.87 | $140.21 | $134.50 | 1.29M |
| 2026-07-20 | $141.10 | -0.86% | $146.75 | $150.46 | $139.35 | 1.03M |
| 2026-07-17 | $142.33 | +0.99% | $139.80 | $144.60 | $139.80 | 802.00K |
| 2026-07-16 | $140.93 | -3.27% | $143.20 | $145.86 | $140.26 | 898.20K |
| 2026-07-15 | $145.70 | -1.83% | $148.25 | $151.27 | $145.06 | 801.70K |
| 2026-07-14 | $148.41 | -3.67% | $154.21 | $154.93 | $144.50 | 1.21M |
| 2026-07-13 | $154.06 | +0.50% | $155.56 | $160.55 | $149.00 | 1.31M |
| 2026-07-10 | $153.29 | -2.81% | $157.72 | $162.25 | $151.59 | 1.41M |
| 2026-07-09 | $157.72 | -0.47% | $156.00 | $162.13 | $154.65 | 873.60K |
| 2026-07-08 | $158.47 | -6.90% | $165.50 | $166.96 | $153.37 | 1.84M |
| 2026-07-07 | $170.21 | -0.22% | $172.40 | $178.92 | $166.58 | 825.70K |
| 2026-07-06 | $170.58 | -4.16% | $179.73 | $179.73 | $166.01 | 939.00K |
| 2026-07-02 | $177.99 | +1.73% | $177.01 | $178.37 | $171.34 | 977.80K |
| 2026-07-01 | $174.97 | +0.90% | $176.14 | $177.00 | $172.15 | 1.88M |
| 2026-06-30 | $173.41 | +4.80% | $167.23 | $173.74 | $162.23 | 884.50K |
| 2026-06-29 | $165.47 | -0.77% | $167.24 | $167.99 | $159.80 | 1.01M |
| 2026-06-26 | $166.76 | +0.81% | $162.95 | $170.57 | $162.62 | 1.44M |
| 2026-06-25 | $165.42 | +6.18% | $158.13 | $165.51 | $155.11 | 1.52M |
| 2026-06-24 | $155.79 | +3.58% | $152.46 | $160.29 | $152.46 | 1.24M |
| 2026-06-23 | $150.41 | -4.04% | $154.89 | $155.80 | $149.38 | 906.30K |
| 2026-06-22 | $156.74 | -3.12% | $159.35 | $160.43 | $154.51 | 939.90K |
| 2026-06-18 | $161.78 | +7.82% | $150.05 | $165.40 | $149.01 | 1.28M |
| 2026-06-17 | $150.05 | -7.79% | $158.22 | $159.24 | $148.37 | 826.10K |
| 2026-06-16 | $162.73 | -2.10% | $167.52 | $168.14 | $162.12 | 782.60K |
| 2026-06-15 | $166.22 | +2.42% | $167.79 | $172.74 | $164.98 | 1.24M |
| 2026-06-12 | $162.29 | +5.47% | $154.25 | $166.22 | $153.48 | 1.34M |
| 2026-06-11 | $153.88 | +5.69% | $145.18 | $154.79 | $141.19 | 1.23M |
| 2026-06-10 | $145.59 | +1.20% | $145.10 | $148.99 | $142.00 | 1.26M |
| 2026-06-09 | $143.86 | +0.29% | $141.30 | $150.73 | $140.98 | 1.11M |
| 2026-06-08 | $143.45 | +0.86% | $138.82 | $146.68 | $138.00 | 900.20K |
| 2026-06-05 | $142.23 | -1.56% | $147.00 | $149.98 | $142.06 | 797.80K |
| 2026-06-04 | $144.48 | +0.30% | $146.21 | $147.00 | $140.26 | 948.00K |
| 2026-06-03 | $144.05 | -4.60% | $146.69 | $146.87 | $135.77 | 1.08M |
| 2026-06-02 | $151.00 | -4.53% | $153.54 | $157.77 | $147.31 | 1.39M |
| 2026-06-01 | $158.16 | +0.76% | $157.54 | $162.38 | $156.20 | 1.05M |
| 2026-05-29 | $156.96 | -0.41% | $157.61 | $160.07 | $152.46 | 1.20M |
| 2026-05-28 | $157.61 | +3.63% | $151.86 | $159.31 | $150.00 | 1.31M |
| 2026-05-27 | $152.09 | +8.15% | $143.36 | $156.44 | $143.36 | 1.75M |
| 2026-05-26 | $140.63 | +0.16% | $144.78 | $145.16 | $137.89 | 1.35M |