Wingstop Inc. - Common Stock (WING)
159.38
+2.42 (1.54%)
NASDAQ· Last Trade: Jun 1st, 2:53 PM EDT
Historical Prices For Wingstop Inc. - Common Stock (WING)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 157.61 | 160.07 | 152.46 | 156.96 | 1,198,403 | 156.96 |
| 5/28/2026 | 151.86 | 159.31 | 150.00 | 157.61 | 1,307,493 | 157.61 |
| 5/27/2026 | 143.36 | 156.44 | 143.36 | 152.09 | 1,747,307 | 152.09 |
| 5/26/2026 | 144.78 | 145.16 | 137.89 | 140.63 | 1,351,042 | 140.63 |
| 5/22/2026 | 132.82 | 140.74 | 132.78 | 140.41 | 1,194,166 | 140.41 |
| 5/21/2026 | 126.48 | 135.25 | 123.95 | 132.65 | 1,148,213 | 132.65 |
| 5/20/2026 | 127.03 | 130.00 | 120.00 | 128.13 | 1,089,649 | 128.13 |
| 5/19/2026 | 129.36 | 133.61 | 125.28 | 126.80 | 941,533 | 126.80 |
| 5/18/2026 | 127.60 | 134.75 | 124.60 | 129.00 | 1,571,405 | 129.00 |
| 5/15/2026 | 119.68 | 129.73 | 117.20 | 129.21 | 2,806,939 | 129.21 |
| 5/14/2026 | 120.18 | 124.00 | 116.35 | 118.96 | 1,789,554 | 118.66 |
| 5/13/2026 | 122.47 | 123.11 | 118.81 | 120.61 | 1,332,670 | 120.31 |
| 5/12/2026 | 127.44 | 128.53 | 123.40 | 123.73 | 910,705 | 123.42 |
| 5/11/2026 | 128.99 | 130.87 | 126.64 | 127.33 | 1,335,040 | 127.01 |
| 5/08/2026 | 135.54 | 138.27 | 129.31 | 129.67 | 1,460,865 | 129.34 |
| 5/07/2026 | 143.45 | 144.58 | 133.70 | 134.88 | 2,281,002 | 134.54 |
| 5/06/2026 | 150.67 | 153.73 | 142.48 | 145.43 | 1,469,527 | 145.06 |
| 5/05/2026 | 151.00 | 153.87 | 146.26 | 146.74 | 1,315,169 | 146.37 |
| 5/04/2026 | 160.73 | 161.66 | 148.31 | 150.50 | 1,658,387 | 150.12 |
| 5/01/2026 | 165.20 | 169.00 | 157.84 | 160.73 | 1,274,027 | 160.32 |
| 4/30/2026 | 170.96 | 170.96 | 161.15 | 164.06 | 1,660,512 | 163.65 |
| 4/29/2026 | 157.13 | 177.15 | 147.48 | 171.21 | 3,790,038 | 170.78 |
| 4/28/2026 | 174.99 | 179.10 | 171.39 | 172.97 | 2,341,156 | 172.53 |
| 4/27/2026 | 182.81 | 185.06 | 175.01 | 177.73 | 1,682,577 | 177.28 |
| 4/24/2026 | 186.82 | 191.90 | 183.04 | 189.37 | 730,253 | 188.89 |
| 4/23/2026 | 189.00 | 190.90 | 179.82 | 186.74 | 959,050 | 186.27 |
| 4/22/2026 | 192.47 | 195.27 | 188.63 | 190.00 | 1,017,919 | 189.52 |
| 4/21/2026 | 198.98 | 204.64 | 188.93 | 189.19 | 1,335,333 | 188.71 |
| 4/20/2026 | 194.12 | 199.21 | 186.00 | 199.03 | 1,123,114 | 198.53 |
| 4/17/2026 | 192.54 | 200.07 | 189.71 | 196.34 | 1,131,885 | 195.84 |
| 4/16/2026 | 194.04 | 194.25 | 182.27 | 186.05 | 1,296,935 | 185.58 |
| 4/15/2026 | 198.01 | 202.68 | 189.23 | 191.40 | 1,115,652 | 190.92 |
| 4/14/2026 | 186.38 | 199.30 | 186.38 | 198.08 | 1,184,969 | 197.58 |
| 4/13/2026 | 176.84 | 186.67 | 175.75 | 186.31 | 905,109 | 185.84 |
| 4/10/2026 | 180.27 | 182.48 | 176.80 | 179.89 | 894,479 | 179.44 |
| 4/09/2026 | 167.90 | 179.94 | 165.59 | 179.05 | 1,292,024 | 178.60 |
| 4/08/2026 | 173.92 | 180.00 | 168.15 | 168.53 | 1,443,623 | 168.10 |
| 4/07/2026 | 167.18 | 170.74 | 162.37 | 166.04 | 1,344,064 | 165.62 |
| 4/06/2026 | 152.02 | 167.00 | 150.50 | 164.83 | 1,314,732 | 164.41 |
| 4/02/2026 | 146.25 | 157.50 | 142.24 | 152.51 | 2,401,280 | 152.13 |
| 4/01/2026 | 155.36 | 156.84 | 144.68 | 144.87 | 1,499,832 | 144.50 |
| 3/31/2026 | 156.37 | 160.11 | 150.86 | 154.97 | 1,508,118 | 154.58 |
| 3/30/2026 | 159.66 | 162.45 | 153.11 | 154.64 | 893,710 | 154.25 |
| 3/27/2026 | 153.23 | 162.10 | 153.23 | 154.46 | 1,577,213 | 154.07 |
| 3/26/2026 | 162.25 | 167.16 | 155.38 | 155.67 | 1,550,153 | 155.28 |
| 3/25/2026 | 174.53 | 175.25 | 162.61 | 166.31 | 1,410,023 | 165.89 |
| 3/24/2026 | 177.38 | 179.79 | 168.97 | 172.07 | 1,368,383 | 171.64 |
| 3/23/2026 | 191.28 | 194.70 | 183.00 | 183.24 | 1,148,750 | 182.78 |
| 3/20/2026 | 184.29 | 193.37 | 184.00 | 187.79 | 1,162,404 | 187.32 |
| 3/19/2026 | 188.30 | 190.50 | 184.15 | 187.29 | 1,349,713 | 186.82 |
| 3/18/2026 | 195.11 | 196.98 | 189.23 | 191.17 | 872,872 | 190.69 |
| 3/17/2026 | 201.85 | 204.95 | 197.57 | 198.08 | 693,210 | 197.58 |
| 3/16/2026 | 207.50 | 210.00 | 196.97 | 199.22 | 847,825 | 198.72 |
| 3/13/2026 | 197.00 | 206.37 | 196.92 | 203.44 | 1,468,844 | 202.93 |
| 3/12/2026 | 206.00 | 210.55 | 192.87 | 193.11 | 1,164,502 | 192.62 |
| 3/11/2026 | 223.60 | 233.14 | 208.32 | 208.66 | 1,266,447 | 208.13 |
| 3/10/2026 | 222.08 | 224.03 | 213.53 | 217.37 | 698,906 | 216.82 |
| 3/09/2026 | 227.99 | 227.99 | 218.05 | 224.28 | 1,095,968 | 223.71 |
| 3/06/2026 | 237.31 | 237.31 | 222.55 | 229.17 | 904,987 | 228.59 |
| 3/05/2026 | 236.31 | 246.99 | 235.01 | 236.34 | 810,495 | 235.44 |
| 3/04/2026 | 249.00 | 249.61 | 238.99 | 239.34 | 467,807 | 238.43 |
| 3/03/2026 | 234.29 | 248.10 | 229.00 | 247.21 | 954,371 | 246.27 |
| 3/02/2026 | 251.11 | 252.62 | 233.75 | 240.23 | 1,512,945 | 239.32 |