Wingstop Inc (NQ: WING )

132.11 USD -4.19 (-3.07%)
Streaming Delayed Price Updated: 12:05 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 126.02 136.33 125.49 136.30 849,876 +9.28(+7.31%)
Feb 23, 2021 127.26 129.16 123.37 127.02 871,204 -4.30(-3.27%)
Feb 22, 2021 138.92 140.00 130.37 131.32 691,221 -9.14(-6.51%)
Feb 19, 2021 139.67 142.90 137.88 140.46 664,400 +0.95(+0.68%)
Feb 18, 2021 142.16 144.33 136.18 139.51 914,896 -4.53(-3.14%)
Feb 17, 2021 154.61 156.19 137.01 144.04 2,202,793 -21.95(-13.22%)
Feb 16, 2021 171.54 172.87 164.88 165.99 468,384 -4.82(-2.82%)
Feb 12, 2021 172.27 172.32 167.89 170.81 292,500 -0.56(-0.33%)
Feb 11, 2021 165.69 171.85 165.29 171.37 366,959 +6.92(+4.21%)
Feb 10, 2021 164.69 167.44 163.57 164.45 438,167 +0.83(+0.51%)
Feb 09, 2021 156.31 164.78 155.00 163.62 427,574 +7.64(+4.90%)
Feb 08, 2021 155.92 156.10 149.48 155.98 446,543 +0.88(+0.57%)
Feb 05, 2021 154.00 155.27 152.62 155.10 241,000 +2.21(+1.45%)
Feb 04, 2021 150.67 154.40 148.96 152.89 466,763 +2.87(+1.91%)
Feb 03, 2021 154.28 155.80 147.97 150.02 521,532 -3.86(-2.51%)
Feb 02, 2021 155.52 157.83 153.08 153.88 441,871 +0.15(+0.10%)
Feb 01, 2021 152.40 154.87 150.06 153.73 498,196 +3.68(+2.45%)
Jan 29, 2021 153.85 154.07 149.61 150.05 412,000 -3.64(-2.37%)
Jan 28, 2021 155.83 157.95 152.83 153.69 385,825 -1.50(-0.97%)
Jan 27, 2021 153.96 161.97 151.30 155.19 563,238 -2.30(-1.46%)
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%)
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.