Wingstop, Inc. WING
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$105,13-0,24 (-%0,23)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $140,41 | +%5,85 | $132,82 | $140,74 | $132,78 | 1,19M |