Advertisement
U.S. markets closed

Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
366.40+0.52 (+0.14%)
At close: 04:00PM EDT
366.40 0.00 (0.00%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024366.99370.38362.32366.40366.40362,800
Mar 27, 2024371.83373.11356.64365.88365.88383,100
Mar 26, 2024362.62368.93361.35368.00368.00378,300
Mar 25, 2024357.50369.76357.50361.23361.23634,000
Mar 22, 2024348.61358.00342.95356.30356.30504,100
Mar 21, 2024347.01353.79343.93348.01348.01390,400
Mar 20, 2024339.98348.36338.44348.23348.23535,100
Mar 19, 2024337.11341.28324.99340.49340.49583,400
Mar 18, 2024348.53350.00334.26339.55339.55491,100
Mar 15, 2024346.70350.00340.59347.65347.65881,500
Mar 14, 2024346.87351.65345.33350.19350.19501,800
Mar 13, 2024349.13350.56343.75344.26344.26401,500
Mar 12, 2024336.76353.01334.78349.57349.57720,700
Mar 11, 2024351.00351.00331.84334.22334.22973,500
Mar 08, 2024372.33374.43353.37353.99353.99676,900
Mar 07, 2024370.76372.39365.33370.76370.76278,100
Mar 07, 20240.22 Dividend
Mar 06, 2024367.61370.81359.05369.39369.17345,500
Mar 05, 2024364.62366.82356.03364.94364.72421,200
Mar 04, 2024368.83375.32363.01366.51366.29499,900
Mar 01, 2024353.91366.40352.79366.28366.06662,500
Feb 29, 2024348.15352.12345.17351.05350.84458,900
Feb 28, 2024336.99347.15336.99346.52346.31421,400
Feb 27, 2024351.88352.77336.08339.01338.81835,900
Feb 26, 2024340.05350.88340.00349.46349.25632,200
Feb 23, 2024333.79341.78332.83338.83338.63578,500
Feb 22, 2024318.56343.29317.24334.05333.851,060,500
Feb 21, 2024307.98319.80301.01310.32310.141,113,200
Feb 20, 2024322.20325.06316.99324.47324.28912,500
Feb 16, 2024316.36324.87314.45319.26319.07827,400
Feb 15, 2024308.82315.45308.20315.15314.96417,200
Feb 14, 2024305.12308.02300.92307.73307.55417,800
Feb 13, 2024288.68299.99285.83299.97299.79426,500
Feb 12, 2024295.00297.49291.94293.25293.08341,600
Feb 09, 2024294.87297.67293.61295.50295.32406,100
Feb 08, 2024294.58298.20293.61294.15293.97444,900
Feb 07, 2024288.58296.08285.82292.79292.62339,300
Feb 06, 2024286.32287.08282.95286.48286.31272,300
Feb 05, 2024287.21287.77283.14285.94285.77194,900
Feb 02, 2024287.26290.24284.00287.77287.60241,900
Feb 01, 2024282.02288.38282.02287.59287.42310,200
Jan 31, 2024280.05286.56278.58281.11280.94410,800
Jan 30, 2024279.02282.87277.34279.20279.03254,900
Jan 29, 2024274.48279.99270.36278.99278.82368,300
Jan 26, 2024280.55281.27271.67273.19273.03413,000
Jan 25, 2024284.02284.35278.69280.81280.64204,800
Jan 24, 2024285.74285.74279.57280.47280.30215,900
Jan 23, 2024282.30284.96279.45283.19283.02366,800
Jan 22, 2024277.03284.88277.03281.82281.65417,900
Jan 19, 2024276.73276.77272.18275.75275.59427,100
Jan 18, 2024275.29277.08272.90275.48275.32471,200
Jan 17, 2024270.68273.67265.59273.49273.33529,600
Jan 16, 2024262.52274.50262.50271.70271.54553,300
Jan 12, 2024262.91264.55261.23261.27261.11291,800
Jan 11, 2024258.39262.95256.50262.57262.41360,700
Jan 10, 2024254.44259.47253.04259.42259.27245,000
Jan 09, 2024246.86253.92246.86253.92253.77305,500
Jan 08, 2024245.56249.05245.56248.39248.24295,800
Jan 05, 2024243.59246.20242.35245.23245.08272,300
Jan 04, 2024244.67245.46241.78243.20243.06354,800
Jan 03, 2024252.67252.67244.01244.67244.52487,100
Jan 02, 2024253.73255.46250.16252.39252.24344,000
Dec 29, 2023256.94259.50255.98256.58256.43273,300
Dec 28, 2023260.45261.03257.48257.88257.73158,000
Dec 27, 2023259.15261.97258.61260.39260.23180,600
Dec 26, 2023257.55259.95257.32258.97258.82234,600
Dec 22, 2023256.71259.40254.29258.17258.02215,400
Dec 21, 2023255.65257.43254.59256.05255.90249,700
Dec 20, 2023255.80257.43252.43252.80252.65328,400
Dec 19, 2023254.18258.39253.57254.49254.34435,000
Dec 18, 2023246.89253.26246.74251.24251.09408,600
Dec 15, 2023244.57247.47243.57245.68245.53591,600
Dec 14, 2023253.20253.75240.60245.16245.01656,600
Dec 13, 2023249.33252.46247.40251.78251.63345,900
Dec 12, 2023247.57249.00245.48248.85248.70691,600
Dec 11, 2023245.58250.45244.26246.07245.92404,000
Dec 08, 2023244.89248.38244.89247.18247.03288,200
Dec 07, 2023248.62250.70243.77245.76245.61359,000
Dec 06, 2023245.86248.98243.39247.07246.92557,400
Dec 05, 2023245.09245.63242.10243.31243.17331,500
Dec 04, 2023242.57246.50240.70245.02244.87506,100
Dec 01, 2023239.42243.48239.42242.69242.55305,300
Nov 30, 2023238.82240.88238.06240.36240.22294,100
Nov 29, 2023239.99241.09232.88238.62238.48516,400
Nov 28, 2023239.29239.84235.90238.00237.86669,600
Nov 27, 2023234.80241.65229.27240.47240.33549,700
Nov 24, 2023234.67236.02233.56235.67235.53150,700
Nov 22, 2023231.65235.77230.40234.85234.71429,200
Nov 21, 2023231.81232.00229.89230.38230.24380,000
Nov 20, 2023229.20231.83227.54231.81231.67568,700
Nov 17, 2023229.88233.00229.16230.12229.98561,300
Nov 16, 2023224.29227.92223.30227.72227.58514,700
Nov 16, 20230.22 Dividend
Nov 15, 2023221.39226.32219.89224.35223.99445,700
Nov 14, 2023217.98221.01215.69220.00219.65597,900
Nov 13, 2023210.94219.77210.94214.60214.26592,300
Nov 10, 2023206.62211.21206.05210.94210.61247,700
Nov 09, 2023207.60207.67204.01206.24205.92251,100
Nov 08, 2023208.14209.54205.35207.60207.27291,300
Nov 07, 2023206.10208.51205.35207.18206.85405,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...