Skip to main content

Wingstop Inc (NQ: WING )

366.40 +0.52 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 366.99 370.38 362.32 366.40 362,822 +0.52(+0.14%)
Mar 27, 2024 371.83 373.11 356.63 365.88 383,130 -2.12(-0.58%)
Mar 26, 2024 362.62 368.93 361.35 368.00 378,361 +6.77(+1.87%)
Mar 25, 2024 357.50 369.76 357.50 361.23 634,033 +4.93(+1.38%)
Mar 22, 2024 348.61 358.00 342.95 356.30 504,265 +8.29(+2.38%)
Mar 21, 2024 347.01 353.79 343.93 348.01 390,404 -0.22(-0.06%)
Mar 20, 2024 339.98 348.36 338.44 348.23 534,969 +7.74(+2.27%)
Mar 19, 2024 337.11 341.28 324.99 340.49 583,373 +0.94(+0.28%)
Mar 18, 2024 348.53 350.00 334.26 339.55 491,110 -8.10(-2.33%)
Mar 15, 2024 346.70 350.00 340.59 347.65 881,546 -2.54(-0.73%)
Mar 14, 2024 346.87 351.65 345.33 350.19 501,864 +5.93(+1.72%)
Mar 13, 2024 349.13 350.56 343.75 344.26 401,583 -5.31(-1.52%)
Mar 12, 2024 336.76 353.01 334.78 349.57 720,711 +15.35(+4.59%)
Mar 11, 2024 351.00 351.00 331.84 334.22 973,490 -19.77(-5.58%)
Mar 08, 2024 372.33 374.43 353.37 353.99 677,016 -16.77(-4.52%)
Mar 07, 2024 370.76 372.38 365.33 370.76 278,117 +1.59(+0.43%)
Mar 06, 2024 367.39 370.59 358.83 369.17 345,734 +4.45(+1.22%)
Mar 05, 2024 364.40 366.60 355.82 364.72 421,429 -1.57(-0.43%)
Mar 04, 2024 368.61 375.10 362.79 366.29 500,214 +0.23(+0.06%)
Mar 01, 2024 353.70 366.18 352.58 366.06 663,052 +15.22(+4.34%)
Feb 29, 2024 347.94 351.91 344.96 350.84 459,150 +4.53(+1.31%)
Feb 28, 2024 336.79 346.94 336.79 346.31 421,660 +7.51(+2.22%)
Feb 27, 2024 351.67 352.56 335.88 338.81 835,833 -10.44(-2.99%)
Feb 26, 2024 339.85 350.67 339.80 349.25 632,572 +10.62(+3.14%)
Feb 23, 2024 333.59 341.58 332.63 338.63 578,826 +4.78(+1.43%)
Feb 22, 2024 318.37 343.09 317.05 333.85 1,059,349 +23.72(+7.65%)
Feb 21, 2024 307.80 319.61 300.83 310.13 1,113,899 -14.14(-4.36%)
Feb 20, 2024 322.01 324.87 316.81 324.28 911,413 +5.21(+1.63%)
Feb 16, 2024 316.17 324.68 314.26 319.07 829,065 +4.11(+1.30%)
Feb 15, 2024 308.64 315.27 308.02 314.96 419,180 +7.41(+2.41%)
Feb 14, 2024 304.94 307.84 300.75 307.55 418,030 +7.76(+2.59%)
Feb 13, 2024 288.51 299.82 285.66 299.79 426,717 +6.72(+2.29%)
Feb 12, 2024 294.82 297.31 291.77 293.07 341,809 -2.25(-0.76%)
Feb 09, 2024 294.69 297.49 293.44 295.32 406,530 +1.35(+0.46%)
Feb 08, 2024 294.40 298.03 293.44 293.98 445,120 +1.36(+0.46%)
Feb 07, 2024 288.41 295.91 285.65 292.62 339,500 +6.31(+2.20%)
Feb 06, 2024 286.15 286.90 282.78 286.31 272,493 +0.54(+0.19%)
Feb 05, 2024 287.04 287.59 282.97 285.77 195,059 -1.83(-0.64%)
Feb 02, 2024 287.09 290.07 283.83 287.60 242,079 +0.18(+0.06%)
Feb 01, 2024 281.85 288.21 281.85 287.42 310,160 +6.48(+2.31%)
Jan 31, 2024 279.88 286.39 278.41 280.94 411,014 +1.91(+0.68%)
Jan 30, 2024 278.85 282.70 277.18 279.03 255,260 +0.21(+0.08%)
Jan 29, 2024 274.32 279.82 270.20 278.82 368,536 +5.80(+2.12%)
Jan 26, 2024 280.38 281.10 271.51 273.03 413,361 -7.62(-2.71%)
Jan 25, 2024 283.85 284.18 278.52 280.64 204,878 +0.34(+0.12%)
Jan 24, 2024 285.57 285.57 279.40 280.30 216,053 -2.72(-0.96%)
Jan 23, 2024 282.13 284.79 279.28 283.02 367,954 +1.37(+0.49%)
Jan 22, 2024 276.87 284.71 276.87 281.65 418,145 +6.07(+2.20%)
Jan 19, 2024 276.56 276.60 272.02 275.59 427,321 +0.27(+0.10%)
Jan 18, 2024 275.13 276.91 272.74 275.32 474,205 +1.99(+0.73%)
Jan 17, 2024 270.52 273.51 265.43 273.33 529,901 +1.79(+0.66%)
Jan 16, 2024 262.36 274.34 262.34 271.54 553,649 +10.42(+3.99%)
Jan 12, 2024 262.75 264.39 261.07 261.11 291,994 -1.30(-0.50%)
Jan 11, 2024 258.24 262.80 256.34 262.41 360,918 +3.15(+1.21%)
Jan 10, 2024 254.29 259.31 252.89 259.27 245,127 +5.50(+2.17%)
Jan 09, 2024 246.71 253.77 246.71 253.77 305,652 +5.53(+2.23%)
Jan 08, 2024 245.41 248.90 245.41 248.24 295,938 +3.16(+1.29%)
Jan 05, 2024 243.44 246.05 242.21 245.08 272,444 +2.03(+0.83%)
Jan 04, 2024 244.52 245.31 241.64 243.06 354,995 -1.47(-0.60%)
Jan 03, 2024 252.52 252.52 243.87 244.52 487,411 -7.72(-3.06%)
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.