Wingstop Inc (NQ: WING )

157.49 USD +0.76 (+0.48%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 157.70 158.12 153.26 157.49 269,715 +0.76(+0.48%)
Jan 25, 2021 155.97 160.45 155.39 156.73 339,408 +1.29(+0.83%)
Jan 22, 2021 153.77 155.82 150.62 155.44 306,200 +1.36(+0.88%)
Jan 21, 2021 153.24 155.98 152.30 154.08 302,920 +1.60(+1.05%)
Jan 20, 2021 146.79 153.16 146.79 152.48 382,818 +5.02(+3.40%)
Jan 19, 2021 146.97 149.65 145.17 147.46 232,508 +2.51(+1.73%)
Jan 15, 2021 145.24 146.43 142.67 144.95 209,000 -1.33(-0.91%)
Jan 14, 2021 143.88 148.40 143.77 146.28 277,069 +1.91(+1.32%)
Jan 13, 2021 146.35 146.42 143.67 144.37 252,270 -1.91(-1.31%)
Jan 12, 2021 143.99 146.65 143.99 146.28 328,394 +2.77(+1.93%)
Jan 11, 2021 145.62 146.20 143.10 143.51 357,096 -3.29(-2.24%)
Jan 08, 2021 144.44 147.00 142.48 146.80 359,300 +1.95(+1.35%)
Jan 07, 2021 141.41 145.35 140.08 144.85 470,327 +2.43(+1.71%)
Jan 06, 2021 137.37 144.91 136.71 142.42 523,269 +6.36(+4.67%)
Jan 05, 2021 130.95 136.42 130.29 136.06 441,145 +5.69(+4.36%)
Jan 04, 2021 133.00 133.88 129.02 130.37 385,410 -2.18(-1.64%)
Dec 31, 2020 132.55 132.55 132.55 327,290 -3.78(-2.77%)
Dec 30, 2020 137.51 140.05 136.16 136.33 327,290 -2.17(-1.57%)
Dec 29, 2020 143.64 144.24 136.71 138.50 553,487 -4.81(-3.36%)
Dec 28, 2020 142.00 144.09 139.03 143.31 456,835 +2.55(+1.81%)
Dec 24, 2020 140.38 142.45 139.47 140.76 162,400 +0.58(+0.41%)
Dec 23, 2020 145.19 145.58 137.67 140.18 382,205 -4.89(-3.37%)
Dec 22, 2020 143.82 145.59 142.56 145.07 214,110 +1.16(+0.81%)
Dec 21, 2020 142.36 146.00 141.50 143.91 446,180 -0.39(-0.27%)
Dec 18, 2020 146.75 148.71 144.00 144.30 604,900 -1.53(-1.05%)
Dec 17, 2020 137.53 146.36 137.26 145.83 722,982 +8.72(+6.36%)
Dec 16, 2020 132.36 138.11 132.22 137.11 510,349 +5.04(+3.82%)
Dec 15, 2020 133.92 135.43 131.47 132.07 426,867 -1.67(-1.25%)
Dec 14, 2020 131.68 134.85 130.87 133.74 529,137 +2.56(+1.95%)
Dec 11, 2020 130.15 131.75 128.26 131.18 432,400 +1.26(+0.97%)
Dec 10, 2020 125.28 130.07 123.57 129.92 350,786 +4.12(+3.28%)
Dec 09, 2020 125.00 129.11 124.90 125.80 390,074 +0.31(+0.25%)
Dec 08, 2020 123.42 125.65 120.95 125.49 343,064 +1.89(+1.53%)
Dec 07, 2020 124.37 125.39 122.30 123.60 395,108 -0.94(-0.75%)
Dec 04, 2020 123.75 124.64 122.52 124.54 324,500 +0.88(+0.71%)
Dec 03, 2020 126.26 128.18 123.65 123.66 397,487 -2.31(-1.83%)
Dec 02, 2020 128.30 128.30 124.61 125.97 259,030 -2.99(-2.32%)
Dec 01, 2020 127.24 129.50 124.06 128.96 579,278 +1.65(+1.30%)
Nov 30, 2020 126.00 128.90 123.95 127.31 374,843 +1.30(+1.03%)
Nov 27, 2020 123.01 126.74 122.00 126.01 204,500 +4.54(+3.74%)
Nov 25, 2020 124.09 125.64 121.21 121.47 402,200 -1.45(-1.18%)
Nov 24, 2020 126.55 127.11 122.50 122.92 419,641 -3.85(-3.04%)
Nov 23, 2020 128.64 129.05 124.76 126.77 392,250 -2.23(-1.73%)
Nov 20, 2020 128.60 129.49 126.41 129.00 313,400 -0.20(-0.15%)
Nov 19, 2020 129.01 130.04 127.51 129.20 370,617 -3.55(-2.67%)
Nov 18, 2020 137.35 137.80 132.37 132.75 488,032 -4.24(-3.10%)
Nov 17, 2020 135.77 137.56 132.25 136.99 446,755 +1.81(+1.34%)
Nov 16, 2020 130.11 135.38 127.62 135.18 584,886 +5.20(+4.00%)
Nov 13, 2020 131.90 132.58 128.28 129.98 382,200 -2.27(-1.72%)
Nov 12, 2020 130.17 133.44 129.15 132.25 479,854 +1.81(+1.39%)
Nov 11, 2020 124.98 130.45 124.95 130.44 562,758 +6.99(+5.66%)
Nov 10, 2020 125.26 127.61 121.77 123.45 566,248 -1.25(-1.00%)
Nov 09, 2020 130.00 132.05 124.28 124.70 938,475 -7.58(-5.73%)
Nov 06, 2020 131.80 134.37 128.31 132.28 475,800 +0.39(+0.30%)
Nov 05, 2020 131.67 132.46 127.04 131.89 714,539 +2.82(+2.18%)
Nov 04, 2020 119.98 130.00 119.26 129.07 785,860 +10.86(+9.19%)
Nov 03, 2020 116.56 118.54 113.60 118.21 786,225 +1.66(+1.42%)
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.