Skip to main content

Wingstop Inc (NQ: WING )

412.70 -3.96 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 79.15 79.94 78.02 79.37 511,932 +0.25(+0.31%)
Sep 27, 2019 80.05 80.13 78.12 79.12 379,951 +0.51(+0.65%)
Sep 26, 2019 78.46 79.75 78.22 78.61 380,238 +0.33(+0.42%)
Sep 25, 2019 78.80 79.31 78.21 78.28 256,883 -0.45(-0.57%)
Sep 24, 2019 80.38 80.98 78.20 78.73 398,517 -1.75(-2.18%)
Sep 23, 2019 80.22 81.44 79.82 80.48 347,453 +0.89(+1.12%)
Sep 20, 2019 79.96 80.90 78.97 79.59 676,434 +0.05(+0.07%)
Sep 19, 2019 79.02 80.01 78.22 79.54 341,574 +0.47(+0.60%)
Sep 18, 2019 78.57 79.57 78.17 79.07 435,996 +0.86(+1.10%)
Sep 17, 2019 77.83 79.33 77.62 78.20 284,675 +0.77(+1.00%)
Sep 16, 2019 78.88 80.72 77.07 77.43 588,376 -1.66(-2.09%)
Sep 13, 2019 80.14 80.88 78.35 79.08 567,233 -1.22(-1.52%)
Sep 12, 2019 83.13 84.29 79.30 80.30 998,894 -3.46(-4.14%)
Sep 11, 2019 83.05 84.69 82.21 83.77 558,072 +1.20(+1.45%)
Sep 10, 2019 84.68 84.68 80.50 82.57 752,949 -2.11(-2.49%)
Sep 09, 2019 88.45 88.45 84.31 84.68 416,329 -3.43(-3.89%)
Sep 06, 2019 88.08 90.05 87.91 88.10 482,335 -2.77(-3.05%)
Sep 05, 2019 91.37 92.06 89.34 90.88 604,093 -0.02(-0.02%)
Sep 04, 2019 89.54 91.21 88.78 90.90 319,942 +1.65(+1.84%)
Sep 03, 2019 90.69 91.23 88.89 89.25 441,727 -1.84(-2.02%)
Aug 30, 2019 94.27 94.27 90.73 91.09 669,726 -2.97(-3.16%)
Aug 29, 2019 94.62 95.46 92.65 94.06 448,820 +0.25(+0.26%)
Aug 28, 2019 93.39 95.08 93.39 93.82 373,489 +0.13(+0.14%)
Aug 27, 2019 94.86 95.30 92.88 93.69 362,807 -0.70(-0.74%)
Aug 26, 2019 94.72 94.78 93.79 94.39 301,807 -0.34(-0.35%)
Aug 23, 2019 95.89 97.58 94.51 94.72 568,828 -1.75(-1.82%)
Aug 22, 2019 94.68 97.08 94.36 96.48 508,013 +2.18(+2.31%)
Aug 21, 2019 94.41 95.54 93.79 94.30 370,521 +0.83(+0.88%)
Aug 20, 2019 92.20 94.11 91.68 93.47 386,553 +1.03(+1.11%)
Aug 19, 2019 92.08 93.04 89.50 92.44 398,676 +1.89(+2.09%)
Aug 16, 2019 90.26 91.14 89.40 90.55 352,174 +0.82(+0.91%)
Aug 15, 2019 89.18 90.07 88.09 89.74 408,102 +0.80(+0.90%)
Aug 14, 2019 87.37 90.01 87.08 88.94 392,739 +0.74(+0.84%)
Aug 13, 2019 88.47 89.47 86.92 88.19 402,807 -0.16(-0.19%)
Aug 12, 2019 90.52 90.77 87.77 88.36 436,035 -2.55(-2.81%)
Aug 09, 2019 91.03 92.34 90.80 90.91 467,767 -0.69(-0.75%)
Aug 08, 2019 88.53 92.38 88.52 91.60 568,406 +3.55(+4.03%)
Aug 07, 2019 85.19 88.29 84.59 88.05 390,863 +2.34(+2.73%)
Aug 06, 2019 83.82 86.21 83.27 85.70 477,609 +2.26(+2.71%)
Aug 05, 2019 83.21 83.65 81.58 83.44 662,835 -0.64(-0.76%)
Aug 02, 2019 80.63 84.33 80.47 84.08 946,983 +3.58(+4.45%)
Aug 01, 2019 84.59 86.00 80.47 80.50 1,456,240 -6.33(-7.29%)
Jul 31, 2019 88.43 88.88 85.64 86.83 750,072 -1.93(-2.18%)
Jul 30, 2019 87.70 89.06 86.83 88.76 555,170 -0.49(-0.55%)
Jul 29, 2019 88.93 90.62 87.52 89.26 549,217 +1.17(+1.33%)
Jul 26, 2019 88.08 88.97 87.83 88.08 405,677 +0.76(+0.87%)
Jul 25, 2019 86.44 87.41 85.85 87.32 273,848 +0.65(+0.75%)
Jul 24, 2019 85.39 86.95 84.10 86.67 382,888 +1.11(+1.30%)
Jul 23, 2019 87.21 87.21 84.17 85.56 623,439 -1.17(-1.35%)
Jul 22, 2019 87.56 87.69 86.52 86.73 376,462 -0.08(-0.09%)
Jul 19, 2019 87.18 88.55 86.75 86.81 407,438 -0.42(-0.48%)
Jul 18, 2019 87.45 87.57 86.24 87.23 398,436 +1.04(+1.20%)
Jul 17, 2019 86.30 86.92 85.59 86.19 402,309 +0.05(+0.05%)
Jul 16, 2019 87.15 87.73 85.75 86.15 489,390 -2.23(-2.52%)
Jul 15, 2019 89.56 89.56 87.48 88.37 557,853 +0.02(+0.02%)
Jul 12, 2019 86.88 88.74 86.49 88.36 479,987 +1.97(+2.28%)
Jul 11, 2019 86.40 86.75 84.58 86.38 225,415 +0.54(+0.62%)
Jul 10, 2019 85.53 86.04 84.83 85.85 276,384 +0.45(+0.53%)
Jul 09, 2019 85.45 86.08 84.93 85.39 346,238 -0.33(-0.38%)
Jul 08, 2019 86.47 86.47 84.83 85.72 281,745 -0.68(-0.79%)
Jul 05, 2019 86.53 86.70 84.99 86.40 331,036 -0.21(-0.24%)
Jul 03, 2019 84.82 87.12 84.62 86.61 177,683 +2.17(+2.57%)
Jul 02, 2019 84.24 85.39 83.32 84.44 298,340 +0.25(+0.30%)
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.