Skip to main content

Wingstop Inc (NQ: WING )

389.55 +5.66 (+1.48%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 383.18 386.80 380.65 383.89 293,131 +2.77(+0.73%)
May 23, 2024 381.03 383.39 376.90 381.12 278,417 +2.58(+0.68%)
May 22, 2024 381.90 381.90 373.82 378.54 361,418 -1.80(-0.47%)
May 21, 2024 382.12 384.65 380.02 380.34 389,081 -2.50(-0.65%)
May 20, 2024 387.09 389.95 381.58 382.84 279,815 -3.44(-0.89%)
May 17, 2024 389.32 390.03 385.09 386.28 269,000 -2.69(-0.69%)
May 16, 2024 388.29 394.83 388.12 388.97 300,062 +0.01(+0.00%)
May 15, 2024 387.51 391.74 385.89 388.96 320,549 +1.94(+0.50%)
May 14, 2024 376.79 390.37 375.99 387.02 448,812 +9.81(+2.60%)
May 13, 2024 390.69 390.69 375.57 377.21 539,123 -12.59(-3.23%)
May 10, 2024 398.57 400.76 387.23 389.80 321,230 -7.77(-1.95%)
May 09, 2024 394.18 397.76 388.54 397.56 208,124 +3.83(+0.97%)
May 08, 2024 394.73 400.73 391.66 393.74 258,056 -3.88(-0.98%)
May 07, 2024 394.73 399.25 391.55 397.62 416,836 +2.00(+0.51%)
May 06, 2024 391.47 400.51 391.08 395.62 571,999 +7.29(+1.88%)
May 03, 2024 386.31 390.88 380.88 388.33 510,969 +7.01(+1.84%)
May 02, 2024 387.77 390.45 379.08 381.32 666,047 -2.78(-0.72%)
May 01, 2024 390.66 395.78 360.13 384.10 1,173,561 -0.47(-0.12%)
Apr 30, 2024 383.73 390.78 381.96 384.57 977,343 -0.03(-0.01%)
Apr 29, 2024 384.78 392.26 380.79 384.60 719,211 +2.26(+0.59%)
Apr 26, 2024 368.79 383.76 368.79 382.34 510,784 +12.65(+3.42%)
Apr 25, 2024 360.59 378.72 354.33 369.69 620,382 +7.16(+1.97%)
Apr 24, 2024 364.54 367.23 360.34 362.54 271,378 -1.99(-0.55%)
Apr 23, 2024 359.24 365.78 354.80 364.52 510,622 +9.98(+2.81%)
Apr 22, 2024 349.80 359.45 347.97 354.55 539,576 +7.38(+2.12%)
Apr 19, 2024 356.86 359.81 342.46 347.17 626,550 -9.03(-2.53%)
Apr 18, 2024 361.93 365.65 355.21 356.20 299,704 -3.17(-0.88%)
Apr 17, 2024 373.78 375.94 353.80 359.37 455,731 -11.09(-2.99%)
Apr 16, 2024 357.59 370.62 355.83 370.46 474,629 +11.81(+3.29%)
Apr 15, 2024 367.13 371.98 358.07 358.65 272,036 -6.30(-1.73%)
Apr 12, 2024 366.45 367.35 360.34 364.94 221,724 -1.80(-0.49%)
Apr 11, 2024 361.12 368.34 358.81 366.74 329,287 +6.90(+1.92%)
Apr 10, 2024 350.29 364.79 344.06 359.85 560,804 +5.73(+1.62%)
Apr 09, 2024 362.58 362.80 343.23 354.12 577,504 -9.00(-2.48%)
Apr 08, 2024 349.95 363.49 348.30 363.12 365,507 +12.88(+3.68%)
Apr 05, 2024 353.60 358.47 348.03 350.23 489,607 -0.47(-0.13%)
Apr 04, 2024 371.21 378.79 350.48 350.70 588,723 -19.50(-5.27%)
Apr 03, 2024 363.61 373.76 360.56 370.20 616,111 +10.52(+2.93%)
Apr 02, 2024 360.14 361.76 353.31 359.68 345,840 -7.91(-2.15%)
Apr 01, 2024 365.83 370.57 364.98 367.59 332,654 +1.40(+0.38%)
Mar 28, 2024 366.78 370.17 362.12 366.19 363,260 +0.52(+0.14%)
Mar 27, 2024 371.62 372.90 356.43 365.67 383,346 -2.12(-0.58%)
Mar 26, 2024 362.42 368.72 361.14 367.79 378,575 +6.77(+1.87%)
Mar 25, 2024 357.30 369.55 357.30 361.03 634,391 +4.93(+1.38%)
Mar 22, 2024 348.41 357.80 342.76 356.10 504,550 +8.29(+2.38%)
Mar 21, 2024 346.81 353.59 343.74 347.81 390,624 -0.22(-0.06%)
Mar 20, 2024 339.79 348.16 338.25 348.03 535,271 +7.74(+2.27%)
Mar 19, 2024 336.92 341.09 324.81 340.30 583,702 +0.94(+0.28%)
Mar 18, 2024 348.33 349.80 334.07 339.36 491,387 -8.09(-2.33%)
Mar 15, 2024 346.50 349.80 340.40 347.45 882,044 -2.54(-0.73%)
Mar 14, 2024 346.67 351.46 345.14 349.99 502,147 +5.93(+1.72%)
Mar 13, 2024 348.93 350.36 343.56 344.06 401,810 -5.31(-1.52%)
Mar 12, 2024 336.57 352.81 334.59 349.37 721,118 +15.34(+4.59%)
Mar 11, 2024 350.80 350.80 331.65 334.03 974,040 -19.76(-5.58%)
Mar 08, 2024 372.12 374.22 353.17 353.79 677,398 -16.76(-4.52%)
Mar 07, 2024 370.55 372.17 365.12 370.55 278,274 +1.59(+0.43%)
Mar 06, 2024 367.18 370.38 358.63 368.96 345,930 +4.44(+1.22%)
Mar 05, 2024 364.20 366.39 355.62 364.52 421,667 -1.57(-0.43%)
Mar 04, 2024 368.40 374.88 362.59 366.08 500,497 +0.23(+0.06%)
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.