Wingstop Inc (NQ: WING )

388.93 -0.05 (-0.01%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 96.03 98.36 90.34 90.69 705,009 -5.95(-6.16%)
Apr 28, 2022 98.36 103.75 92.16 96.65 838,822 +0.21(+0.22%)
Apr 27, 2022 96.12 98.08 95.62 96.44 414,271 +0.23(+0.24%)
Apr 26, 2022 101.65 102.11 95.17 96.21 504,118 -5.59(-5.49%)
Apr 25, 2022 97.25 102.00 97.25 101.80 428,152 +3.77(+3.84%)
Apr 22, 2022 100.30 100.30 96.47 98.04 400,070 -2.23(-2.23%)
Apr 21, 2022 105.65 107.34 99.64 100.27 447,751 -4.06(-3.89%)
Apr 20, 2022 107.19 108.28 103.88 104.33 342,312 -2.36(-2.21%)
Apr 19, 2022 102.21 109.79 102.19 106.70 726,219 +4.23(+4.13%)
Apr 18, 2022 100.01 102.55 97.93 102.47 462,461 +1.73(+1.72%)
Apr 14, 2022 107.55 109.19 100.44 100.74 556,133 -6.73(-6.26%)
Apr 13, 2022 105.95 108.55 105.79 107.47 396,022 +1.34(+1.27%)
Apr 12, 2022 107.90 110.53 105.51 106.12 569,532 +0.17(+0.16%)
Apr 11, 2022 108.52 109.74 104.52 105.96 631,367 -4.18(-3.80%)
Apr 08, 2022 109.87 112.02 108.41 110.14 380,385 +0.28(+0.25%)
Apr 07, 2022 109.12 110.70 107.27 109.86 521,614 +1.15(+1.06%)
Apr 06, 2022 109.37 110.35 105.79 108.71 477,033 -2.78(-2.49%)
Apr 05, 2022 113.88 114.34 109.63 111.49 489,445 -3.11(-2.72%)
Apr 04, 2022 115.22 117.92 112.88 114.60 559,831 -0.35(-0.30%)
Apr 01, 2022 116.81 117.45 113.74 114.95 496,843 -1.04(-0.89%)
Mar 31, 2022 118.31 120.56 115.86 115.99 566,652 -1.76(-1.49%)
Mar 30, 2022 117.14 121.67 115.77 117.75 653,947 -0.54(-0.46%)
Mar 29, 2022 112.58 120.10 111.84 118.29 1,029,961 +8.78(+8.01%)
Mar 28, 2022 107.73 110.39 107.73 109.51 406,107 +1.97(+1.83%)
Mar 25, 2022 111.19 112.68 106.71 107.55 404,651 -3.15(-2.85%)
Mar 24, 2022 110.96 111.51 108.72 110.70 353,204 -0.26(-0.23%)
Mar 23, 2022 112.91 113.91 110.54 110.96 543,440 -1.77(-1.57%)
Mar 22, 2022 113.51 115.04 112.40 112.73 549,124 +0.82(+0.73%)
Mar 21, 2022 115.59 117.36 110.08 111.91 631,677 -3.69(-3.19%)
Mar 18, 2022 111.58 116.03 107.60 115.59 1,349,199 -0.09(-0.07%)
Mar 17, 2022 117.90 121.29 113.35 115.68 785,837 -2.17(-1.84%)
Mar 16, 2022 112.33 119.03 111.99 117.84 775,053 +9.71(+8.98%)
Mar 15, 2022 110.00 110.66 105.56 108.13 993,314 -3.50(-3.13%)
Mar 14, 2022 116.92 119.55 110.29 111.63 496,682 -5.87(-5.00%)
Mar 11, 2022 121.30 122.22 116.41 117.50 483,984 -3.48(-2.88%)
Mar 10, 2022 124.64 125.23 120.78 120.99 537,473 -6.54(-5.13%)
Mar 09, 2022 124.47 128.93 124.47 127.53 415,551 +4.34(+3.52%)
Mar 08, 2022 120.48 127.49 118.39 123.19 416,012 +2.72(+2.26%)
Mar 07, 2022 130.85 133.77 120.17 120.47 629,655 -10.16(-7.78%)
Mar 04, 2022 130.20 131.84 126.06 130.63 458,687 -1.15(-0.88%)
Mar 03, 2022 140.06 142.03 131.13 131.78 340,936 -6.45(-4.66%)
Mar 02, 2022 140.27 141.28 135.88 138.23 294,598 -1.79(-1.28%)
Mar 01, 2022 138.69 143.50 137.12 140.02 489,314 +1.40(+1.01%)
Feb 28, 2022 133.59 138.75 130.98 138.62 801,225 +5.03(+3.76%)
Feb 25, 2022 135.44 134.00 129.57 133.59 458,416 +0.92(+0.69%)
Feb 24, 2022 128.45 132.97 127.36 132.68 650,085 -0.22(-0.16%)
Feb 23, 2022 138.82 139.51 132.20 132.90 680,761 -5.51(-3.98%)
Feb 22, 2022 141.51 144.00 135.92 138.41 493,422 -4.93(-3.44%)
Feb 18, 2022 143.34 0 -4.73(-3.20%)
Feb 17, 2022 152.71 153.56 147.94 148.07 645,062 -7.06(-4.55%)
Feb 16, 2022 143.05 157.22 142.42 155.13 963,876 +4.75(+3.16%)
Feb 15, 2022 151.64 154.18 147.90 150.38 582,094 +0.99(+0.66%)
Feb 14, 2022 147.53 150.28 146.09 149.39 566,253 +2.80(+1.91%)
Feb 11, 2022 147.15 148.75 143.91 146.58 616,707 +1.50(+1.03%)
Feb 10, 2022 143.56 149.53 143.56 145.09 678,290 -1.81(-1.23%)
Feb 09, 2022 144.17 147.27 142.74 146.90 470,516 +4.92(+3.47%)
Feb 08, 2022 141.08 145.24 140.58 141.98 713,126 +0.42(+0.30%)
Feb 07, 2022 142.59 145.88 141.11 141.56 385,068 -0.87(-0.61%)
Feb 04, 2022 143.42 144.89 140.47 142.42 377,326 -0.97(-0.68%)
Feb 03, 2022 145.07 143.40 305,312 -2.91(-1.99%)
Feb 02, 2022 150.56 151.43 145.35 146.31 284,789 -3.00(-2.01%)
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.