Wingstop Inc (NQ: WING )

421.53 +8.83 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 163.71 168.25 162.31 163.13 459,357 -2.75(-1.66%)
Jul 29, 2021 159.14 169.33 158.75 165.88 693,789 +7.70(+4.87%)
Jul 28, 2021 146.64 158.80 161.80 158.18 870,239 -3.63(-2.24%)
Jul 27, 2021 159.53 162.43 156.81 161.80 543,521 +2.68(+1.68%)
Jul 26, 2021 161.53 163.78 157.46 159.13 310,090 -2.60(-1.61%)
Jul 23, 2021 159.83 161.85 158.30 161.73 395,933 +1.92(+1.20%)
Jul 22, 2021 151.81 161.29 150.92 159.80 743,765 +7.94(+5.23%)
Jul 21, 2021 150.60 154.02 150.60 151.86 325,434 +1.44(+0.96%)
Jul 20, 2021 148.84 152.11 147.56 150.43 350,778 +3.05(+2.07%)
Jul 19, 2021 143.79 150.13 142.86 147.38 344,851 -0.14(-0.10%)
Jul 16, 2021 148.58 150.23 146.90 147.52 319,977 +0.67(+0.45%)
Jul 15, 2021 146.58 147.38 144.03 146.85 256,861 +0.04(+0.03%)
Jul 14, 2021 151.72 152.19 146.02 146.82 301,037 -4.54(-3.00%)
Jul 13, 2021 147.94 155.90 147.07 151.36 463,289 +3.20(+2.16%)
Jul 12, 2021 150.93 151.23 147.72 148.16 269,902 -2.37(-1.58%)
Jul 09, 2021 149.50 151.71 148.14 150.53 287,005 +1.87(+1.26%)
Jul 08, 2021 145.96 149.88 144.74 148.66 268,127 -0.06(-0.04%)
Jul 07, 2021 149.03 150.28 145.86 148.72 188,669 +0.12(+0.08%)
Jul 06, 2021 150.24 150.72 145.84 148.60 246,337 -0.79(-0.53%)
Jul 02, 2021 149.58 150.74 148.44 149.39 194,769 +0.52(+0.35%)
Jul 01, 2021 150.87 152.04 147.73 148.86 259,955 -1.24(-0.82%)
Jun 30, 2021 150.09 151.21 148.53 150.10 259,405 +0.40(+0.27%)
Jun 29, 2021 149.32 152.15 148.73 149.70 227,408 -0.18(-0.12%)
Jun 28, 2021 149.93 150.78 148.22 149.88 284,664 +0.78(+0.52%)
Jun 25, 2021 149.53 151.94 148.03 149.10 561,814 -0.82(-0.55%)
Jun 24, 2021 148.55 151.39 148.31 149.92 358,929 +2.64(+1.79%)
Jun 23, 2021 145.35 147.32 144.39 147.28 406,193 +2.32(+1.60%)
Jun 22, 2021 139.95 145.18 138.02 144.96 527,860 +4.52(+3.22%)
Jun 21, 2021 137.87 142.71 137.17 140.44 383,172 +2.64(+1.91%)
Jun 18, 2021 137.21 141.29 136.81 137.80 455,228 -1.32(-0.95%)
Jun 17, 2021 141.14 143.11 138.78 139.12 401,776 -2.12(-1.50%)
Jun 16, 2021 140.93 142.32 140.00 141.25 207,893 -0.51(-0.36%)
Jun 15, 2021 143.49 143.49 140.84 141.76 316,727 -2.00(-1.39%)
Jun 14, 2021 143.25 144.87 142.85 143.76 245,419 +1.38(+0.97%)
Jun 11, 2021 139.88 142.59 139.88 142.38 241,966 +2.49(+1.78%)
Jun 10, 2021 143.04 143.99 139.13 139.88 350,081 +0.34(+0.25%)
Jun 09, 2021 143.67 144.52 139.04 139.54 429,904 -2.56(-1.80%)
Jun 08, 2021 134.66 143.23 133.31 142.10 616,593 +8.88(+6.66%)
Jun 07, 2021 130.89 133.37 129.66 133.23 325,968 +2.01(+1.53%)
Jun 04, 2021 132.32 132.58 130.54 131.22 160,628 +0.24(+0.18%)
Jun 03, 2021 134.62 135.32 129.96 130.98 398,794 -4.46(-3.29%)
Jun 02, 2021 133.09 135.79 132.09 135.44 536,743 +1.89(+1.41%)
Jun 01, 2021 135.95 136.63 132.81 133.55 324,789 -2.31(-1.70%)
May 28, 2021 136.97 138.54 134.99 135.87 215,635 -0.61(-0.45%)
May 27, 2021 136.88 138.11 135.48 136.47 255,246 -0.42(-0.31%)
May 26, 2021 136.29 137.89 135.30 136.89 196,482 +1.16(+0.86%)
May 25, 2021 136.82 138.90 135.28 135.73 407,314 +0.29(+0.21%)
May 24, 2021 132.49 136.10 131.28 135.45 338,578 +4.24(+3.23%)
May 21, 2021 130.72 132.97 129.79 131.21 344,559 +1.91(+1.48%)
May 20, 2021 127.46 129.59 125.71 129.29 250,505 +2.84(+2.24%)
May 19, 2021 125.38 127.14 124.49 126.46 278,431 -0.98(-0.77%)
May 18, 2021 128.05 130.08 126.89 127.44 593,991 +0.59(+0.47%)
May 17, 2021 126.88 128.97 125.72 126.85 384,936 -2.88(-2.22%)
May 14, 2021 125.51 129.91 124.74 129.72 462,072 +5.12(+4.11%)
May 13, 2021 126.67 127.30 122.97 124.60 548,089 -1.51(-1.20%)
May 12, 2021 129.30 130.44 124.76 126.11 608,235 -4.78(-3.66%)
May 11, 2021 129.15 131.89 127.84 130.90 675,550 -0.78(-0.59%)
May 10, 2021 138.25 138.40 131.39 131.68 569,742 -7.38(-5.31%)
May 07, 2021 141.91 145.21 138.82 139.06 383,543 -4.89(-3.40%)
May 06, 2021 146.92 147.62 142.25 143.95 440,268 -2.18(-1.49%)
May 05, 2021 152.48 152.53 145.30 146.13 681,583 -6.21(-4.08%)
May 04, 2021 150.66 152.49 149.68 152.34 388,520 +0.13(+0.09%)
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.