Australia markets open in 22 minutes

Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
356.40-3.17 (-0.88%)
At close: 04:00PM EDT
357.67 +1.27 (+0.36%)
After hours: 06:30PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024362.13365.72355.62356.40356.40299,527
17 Apr 2024373.99376.15354.00359.57359.57455,500
16 Apr 2024357.79370.83356.03370.67370.67474,400
15 Apr 2024367.34372.19358.27358.85358.85271,900
12 Apr 2024366.66367.55360.54365.15365.15221,600
11 Apr 2024361.32368.55359.01366.95366.95329,100
10 Apr 2024350.49365.00344.26360.05360.05560,500
09 Apr 2024362.79363.00343.42354.32354.32577,200
08 Apr 2024350.15363.70348.50363.32363.32365,300
05 Apr 2024353.80358.67348.23350.43350.43489,300
04 Apr 2024371.42379.00350.68350.90350.90588,200
03 Apr 2024363.82373.97360.77370.41370.41615,700
02 Apr 2024360.34361.96353.51359.88359.88345,600
01 Apr 2024366.04370.78365.19367.80367.80332,300
28 Mar 2024366.99370.38362.32366.40366.40363,100
27 Mar 2024371.83373.11356.64365.88365.88383,100
26 Mar 2024362.62368.93361.35368.00368.00378,300
25 Mar 2024357.50369.76357.50361.23361.23634,000
22 Mar 2024348.61358.00342.95356.30356.30504,100
21 Mar 2024347.01353.79343.93348.01348.01390,400
20 Mar 2024339.98348.36338.44348.23348.23535,100
19 Mar 2024337.11341.28324.99340.49340.49583,400
18 Mar 2024348.53350.00334.26339.55339.55491,100
15 Mar 2024346.70350.00340.59347.65347.65881,500
14 Mar 2024346.87351.65345.33350.19350.19501,800
13 Mar 2024349.13350.56343.75344.26344.26401,500
12 Mar 2024336.76353.01334.78349.57349.57720,700
11 Mar 2024351.00351.00331.84334.22334.22973,500
08 Mar 2024372.33374.43353.37353.99353.99676,900
07 Mar 2024370.76372.39365.33370.76370.76278,100
07 Mar 20240.22 Dividend
06 Mar 2024367.61370.81359.05369.39369.17345,500
05 Mar 2024364.62366.82356.03364.94364.72421,200
04 Mar 2024368.83375.32363.01366.51366.29499,900
01 Mar 2024353.91366.40352.79366.28366.06662,500
29 Feb 2024348.15352.12345.17351.05350.84458,900
28 Feb 2024336.99347.15336.99346.52346.31421,400
27 Feb 2024351.88352.77336.08339.01338.81835,900
26 Feb 2024340.05350.88340.00349.46349.25632,200
23 Feb 2024333.79341.78332.83338.83338.63578,500
22 Feb 2024318.56343.29317.24334.05333.851,060,500
21 Feb 2024307.98319.80301.01310.32310.141,113,200
20 Feb 2024322.20325.06316.99324.47324.28912,500
16 Feb 2024316.36324.87314.45319.26319.07827,400
15 Feb 2024308.82315.45308.20315.15314.96417,200
14 Feb 2024305.12308.02300.92307.73307.55417,800
13 Feb 2024288.68299.99285.83299.97299.79426,500
12 Feb 2024295.00297.49291.94293.25293.08341,600
09 Feb 2024294.87297.67293.61295.50295.32406,100
08 Feb 2024294.58298.20293.61294.15293.97444,900
07 Feb 2024288.58296.08285.82292.79292.62339,300
06 Feb 2024286.32287.08282.95286.48286.31272,300
05 Feb 2024287.21287.77283.14285.94285.77194,900
02 Feb 2024287.26290.24284.00287.77287.60241,900
01 Feb 2024282.02288.38282.02287.59287.42310,200
31 Jan 2024280.05286.56278.58281.11280.94410,800
30 Jan 2024279.02282.87277.34279.20279.03254,900
29 Jan 2024274.48279.99270.36278.99278.82368,300
26 Jan 2024280.55281.27271.67273.19273.03413,000
25 Jan 2024284.02284.35278.69280.81280.64204,800
24 Jan 2024285.74285.74279.57280.47280.30215,900
23 Jan 2024282.30284.96279.45283.19283.02366,800
22 Jan 2024277.03284.88277.03281.82281.65417,900
19 Jan 2024276.73276.77272.18275.75275.59427,100
18 Jan 2024275.29277.08272.90275.48275.32471,200
17 Jan 2024270.68273.67265.59273.49273.33529,600
16 Jan 2024262.52274.50262.50271.70271.54553,300
12 Jan 2024262.91264.55261.23261.27261.11291,800
11 Jan 2024258.39262.95256.50262.57262.41360,700
10 Jan 2024254.44259.47253.04259.42259.27245,000
09 Jan 2024246.86253.92246.86253.92253.77305,500
08 Jan 2024245.56249.05245.56248.39248.24295,800
05 Jan 2024243.59246.20242.35245.23245.08272,300
04 Jan 2024244.67245.46241.78243.20243.06354,800
03 Jan 2024252.67252.67244.01244.67244.52487,100
02 Jan 2024253.73255.46250.16252.39252.24344,000
29 Dec 2023256.94259.50255.98256.58256.43273,300
28 Dec 2023260.45261.03257.48257.88257.73158,000
27 Dec 2023259.15261.97258.61260.39260.23180,600
26 Dec 2023257.55259.95257.32258.97258.82234,600
22 Dec 2023256.71259.40254.29258.17258.02215,400
21 Dec 2023255.65257.43254.59256.05255.90249,700
20 Dec 2023255.80257.43252.43252.80252.65328,400
19 Dec 2023254.18258.39253.57254.49254.34435,000
18 Dec 2023246.89253.26246.74251.24251.09408,600
15 Dec 2023244.57247.47243.57245.68245.53591,600
14 Dec 2023253.20253.75240.60245.16245.01656,600
13 Dec 2023249.33252.46247.40251.78251.63345,900
12 Dec 2023247.57249.00245.48248.85248.70691,600
11 Dec 2023245.58250.45244.26246.07245.92404,000
08 Dec 2023244.89248.38244.89247.18247.03288,200
07 Dec 2023248.62250.70243.77245.76245.61359,000
06 Dec 2023245.86248.98243.39247.07246.92557,400
05 Dec 2023245.09245.63242.10243.31243.17331,500
04 Dec 2023242.57246.50240.70245.02244.87506,100
01 Dec 2023239.42243.48239.42242.69242.55305,300
30 Nov 2023238.82240.88238.06240.36240.22294,100
29 Nov 2023239.99241.09232.88238.62238.48516,400
28 Nov 2023239.29239.84235.90238.00237.86669,600
27 Nov 2023234.80241.65229.27240.47240.33549,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...