Wingstop Inc (NQ: WING )

181.50 USD -1.74 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 182.60 184.00 180.00 181.50 181,546 -1.74(-0.95%)
Sep 23, 2021 184.29 186.26 183.04 183.24 181,553 -0.81(-0.44%)
Sep 22, 2021 182.15 186.47 181.85 184.05 246,978 +2.88(+1.59%)
Sep 21, 2021 181.23 183.21 179.39 181.17 202,825 -0.49(-0.27%)
Sep 20, 2021 180.94 182.19 178.99 181.66 218,110 -1.58(-0.86%)
Sep 17, 2021 186.28 187.35 182.52 183.24 545,806 -1.51(-0.82%)
Sep 16, 2021 181.67 186.59 181.67 184.75 259,665 +4.05(+2.24%)
Sep 15, 2021 179.35 181.13 177.21 180.70 250,589 +1.75(+0.98%)
Sep 14, 2021 181.65 182.45 178.23 178.95 202,233 -1.83(-1.01%)
Sep 13, 2021 186.02 186.02 178.35 180.78 253,595 -3.11(-1.69%)
Sep 10, 2021 182.03 184.78 180.65 183.89 343,678 +3.25(+1.80%)
Sep 09, 2021 176.81 181.20 176.07 180.64 278,603 +3.83(+2.17%)
Sep 08, 2021 179.99 180.76 173.90 176.81 236,447 -0.99(-0.56%)
Sep 07, 2021 175.58 177.98 174.29 177.80 634,595 +1.84(+1.05%)
Sep 03, 2021 176.36 177.96 174.64 175.96 208,090 -0.52(-0.29%)
Sep 02, 2021 175.36 176.91 174.49 176.48 183,510 +2.06(+1.18%)
Sep 01, 2021 172.62 174.70 170.39 174.42 235,794 +2.49(+1.45%)
Aug 31, 2021 170.16 173.58 168.26 171.93 271,281 +1.87(+1.10%)
Aug 30, 2021 172.00 172.81 169.59 170.06 171,197 -1.80(-1.05%)
Aug 27, 2021 168.51 172.24 168.51 171.86 220,071 +3.43(+2.04%)
Aug 26, 2021 167.72 169.55 166.18 168.43 139,336 -0.24(-0.14%)
Aug 25, 2021 168.83 170.42 167.60 168.67 186,078 -0.21(-0.12%)
Aug 24, 2021 167.16 170.82 166.02 168.88 217,849 +2.34(+1.41%)
Aug 23, 2021 167.39 168.55 165.71 166.54 174,349 +0.36(+0.22%)
Aug 20, 2021 163.41 166.39 163.19 166.18 194,167 +2.49(+1.52%)
Aug 19, 2021 165.74 167.04 163.04 163.69 239,384 -2.33(-1.40%)
Aug 18, 2021 167.72 168.49 165.84 166.02 188,166 -1.53(-0.91%)
Aug 17, 2021 168.42 168.42 164.79 167.55 255,807 -1.72(-1.02%)
Aug 16, 2021 169.17 170.19 167.64 169.27 143,152 -0.77(-0.45%)
Aug 13, 2021 168.17 171.47 167.82 170.04 195,622 +1.27(+0.75%)
Aug 12, 2021 166.38 169.58 165.58 168.77 162,335 +2.67(+1.61%)
Aug 11, 2021 169.09 169.09 163.36 166.10 345,677 -3.00(-1.77%)
Aug 10, 2021 173.03 174.12 168.05 169.10 384,382 -3.20(-1.86%)
Aug 09, 2021 176.56 176.56 172.28 172.30 291,183 -4.39(-2.48%)
Aug 06, 2021 176.58 177.60 174.12 176.69 291,004 +0.17(+0.10%)
Aug 05, 2021 176.49 177.10 173.53 176.52 268,123 +0.58(+0.33%)
Aug 04, 2021 171.92 176.23 171.50 175.94 340,384 +3.02(+1.75%)
Aug 03, 2021 170.27 173.01 168.68 172.92 350,297 +2.15(+1.26%)
Aug 02, 2021 172.55 172.55 167.84 170.77 383,238 -0.54(-0.32%)
Jul 30, 2021 171.92 176.69 170.45 171.31 437,417 -2.89(-1.66%)
Jul 29, 2021 167.12 177.82 166.71 174.20 660,652 +8.09(+4.87%)
Jul 28, 2021 154.00 166.77 169.92 166.11 828,674 -3.81(-2.24%)
Jul 27, 2021 167.53 170.58 164.67 169.92 517,561 +2.81(+1.68%)
Jul 26, 2021 169.63 172.00 165.36 167.11 295,279 -2.73(-1.61%)
Jul 23, 2021 167.85 169.97 166.24 169.84 377,022 +2.02(+1.20%)
Jul 22, 2021 159.43 169.38 158.49 167.82 708,241 +8.34(+5.23%)
Jul 21, 2021 158.15 161.75 158.15 159.48 309,891 +1.51(+0.96%)
Jul 20, 2021 156.30 159.74 154.96 157.97 334,024 +3.20(+2.07%)
Jul 19, 2021 151.00 157.66 150.03 154.77 328,380 -0.15(-0.10%)
Jul 16, 2021 156.03 157.77 154.27 154.92 304,694 +0.70(+0.45%)
Jul 15, 2021 153.93 154.77 151.26 154.22 244,593 +0.04(+0.03%)
Jul 14, 2021 159.33 159.82 153.35 154.18 286,659 -4.77(-3.00%)
Jul 13, 2021 155.36 163.72 154.45 158.95 441,161 +3.36(+2.16%)
Jul 12, 2021 158.50 158.82 155.13 155.59 257,011 -2.49(-1.58%)
Jul 09, 2021 157.00 159.32 155.57 158.08 273,297 +1.96(+1.26%)
Jul 08, 2021 153.28 157.40 152.00 156.12 255,321 -0.06(-0.04%)
Jul 07, 2021 156.50 157.82 153.18 156.18 179,658 +0.13(+0.08%)
Jul 06, 2021 157.78 158.28 153.16 156.05 234,572 -0.83(-0.53%)
Jul 02, 2021 157.08 158.30 155.88 156.88 185,467 +0.55(+0.35%)
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.