Skip to main content

Wingstop Inc (NQ: WING )

179.84 -1.45 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 182.71 183.72 179.43 179.84 448,161 -1.45(-0.80%)
Sep 28, 2023 179.96 182.80 177.79 181.29 454,192 +2.41(+1.35%)
Sep 27, 2023 177.39 179.70 175.80 178.88 528,803 +2.09(+1.18%)
Sep 26, 2023 177.40 179.70 174.80 176.79 817,986 +3.27(+1.88%)
Sep 25, 2023 167.86 173.86 172.28 173.52 474,024 +4.16(+2.46%)
Sep 22, 2023 168.95 172.15 168.82 169.36 441,487 +1.15(+0.68%)
Sep 21, 2023 173.91 174.47 168.06 168.21 704,762 -7.25(-4.13%)
Sep 20, 2023 177.65 180.86 175.38 175.46 668,928 +1.72(+0.99%)
Sep 19, 2023 173.39 174.09 170.75 173.74 794,577 -0.22(-0.13%)
Sep 18, 2023 170.36 175.25 169.39 173.96 987,170 +3.60(+2.11%)
Sep 15, 2023 171.86 172.09 166.78 170.36 728,391 -1.82(-1.06%)
Sep 14, 2023 169.68 172.71 164.84 172.18 720,897 +3.42(+2.03%)
Sep 13, 2023 165.29 168.90 164.45 168.76 590,728 +3.46(+2.09%)
Sep 12, 2023 164.52 166.01 161.30 165.30 524,445 -0.37(-0.22%)
Sep 11, 2023 159.63 166.97 159.38 165.67 860,788 +5.22(+3.25%)
Sep 08, 2023 161.66 165.93 159.36 160.45 851,538 -1.21(-0.75%)
Sep 07, 2023 154.21 162.28 153.12 161.66 876,413 +7.23(+4.68%)
Sep 06, 2023 150.56 154.73 150.08 154.43 1,002,182 +3.23(+2.14%)
Sep 05, 2023 157.55 157.55 151.13 151.20 1,023,631 -7.57(-4.77%)
Sep 01, 2023 161.77 162.78 157.15 158.77 651,188 -1.87(-1.16%)
Aug 31, 2023 163.69 166.44 159.82 160.64 957,415 -2.33(-1.43%)
Aug 30, 2023 163.86 165.25 161.84 162.97 967,952 -0.75(-0.46%)
Aug 29, 2023 162.11 164.44 161.37 163.72 399,459 +0.83(+0.51%)
Aug 28, 2023 163.05 166.09 162.00 162.89 451,637 +0.59(+0.36%)
Aug 25, 2023 164.58 165.70 161.28 162.30 326,628 -1.89(-1.15%)
Aug 24, 2023 169.57 169.57 164.16 164.19 429,039 -1.11(-0.67%)
Aug 23, 2023 165.45 166.28 163.14 165.30 288,110 -0.43(-0.26%)
Aug 22, 2023 162.56 166.32 162.50 165.73 320,353 +4.03(+2.49%)
Aug 21, 2023 166.52 167.35 160.41 161.70 481,136 -4.35(-2.62%)
Aug 18, 2023 163.42 166.22 162.81 166.05 704,580 +1.47(+0.89%)
Aug 17, 2023 166.68 169.47 164.05 164.58 752,115 +1.88(+1.16%)
Aug 16, 2023 163.65 163.92 160.72 162.70 537,266 -1.32(-0.80%)
Aug 15, 2023 162.10 164.53 161.53 164.02 490,114 +0.15(+0.09%)
Aug 14, 2023 162.18 163.95 160.41 163.87 490,229 +1.50(+0.92%)
Aug 11, 2023 161.58 163.29 160.31 162.37 394,671 +0.33(+0.20%)
Aug 10, 2023 162.97 165.36 161.30 162.04 474,050 -0.79(-0.48%)
Aug 09, 2023 161.87 164.45 160.51 162.83 513,863 +1.79(+1.11%)
Aug 08, 2023 166.62 166.62 160.76 161.04 637,361 -5.57(-3.34%)
Aug 07, 2023 165.18 168.89 164.75 166.62 560,312 +1.02(+0.62%)
Aug 04, 2023 166.75 167.94 164.10 165.60 541,772 +0.29(+0.18%)
Aug 03, 2023 167.30 172.57 163.97 165.31 923,628 -2.15(-1.28%)
Aug 02, 2023 164.95 172.42 159.83 167.45 1,115,829 -0.74(-0.44%)
Aug 01, 2023 166.68 168.47 164.00 168.19 1,088,016 -0.16(-0.09%)
Jul 31, 2023 164.87 169.44 163.89 168.35 821,035 +3.94(+2.40%)
Jul 28, 2023 173.68 174.96 163.18 164.41 1,517,512 -14.36(-8.03%)
Jul 27, 2023 183.44 184.70 178.31 178.77 484,218 -4.38(-2.39%)
Jul 26, 2023 184.93 184.93 180.89 183.15 370,649 -1.72(-0.93%)
Jul 25, 2023 183.97 185.84 183.05 184.87 352,370 +1.73(+0.94%)
Jul 24, 2023 185.54 186.21 182.68 183.14 381,780 -2.39(-1.29%)
Jul 21, 2023 186.31 187.70 184.46 185.53 273,647 +0.32(+0.17%)
Jul 20, 2023 186.25 188.98 184.85 185.21 311,235 -1.67(-0.89%)
Jul 19, 2023 192.63 193.71 186.26 186.88 508,208 -5.32(-2.77%)
Jul 18, 2023 193.96 196.32 191.45 192.20 389,831 -1.11(-0.57%)
Jul 17, 2023 193.90 195.46 191.62 193.31 361,252 -0.37(-0.19%)
Jul 14, 2023 194.74 197.66 192.82 193.68 330,649 -1.65(-0.84%)
Jul 13, 2023 196.24 198.88 195.10 195.33 337,189 +0.16(+0.08%)
Jul 12, 2023 191.19 195.66 187.87 195.17 482,854 +6.38(+3.38%)
Jul 11, 2023 191.97 193.50 188.65 188.78 326,011 -3.07(-1.60%)
Jul 10, 2023 186.75 192.26 186.62 191.85 480,092 +5.15(+2.76%)
Jul 07, 2023 185.48 187.00 183.76 186.70 492,536 +1.04(+0.56%)
Jul 06, 2023 187.62 189.21 185.47 185.66 596,636 -3.56(-1.88%)
Jul 05, 2023 194.74 195.08 188.91 189.21 616,924 -6.17(-3.16%)
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.