Wingstop Inc. - WING - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	272.13	274.61	274.61	276.12	265	511,184
January 13, 2026	282.37	275.67	275.67	283.45	270.4	493,147
January 12, 2026	273.81	284.66	284.66	285.83	259.79	700,662
January 09, 2026	267.91	274	274	274.2	261.97	489,302
January 08, 2026	257.75	268.69	268.69	273.26	255.01	631,273
January 07, 2026	269	258.14	258.14	270	257.48	539,258
January 06, 2026	258.21	268.86	268.86	271.54	257.41	757,900
January 05, 2026	256.06	257.82	257.82	266.74	255.58	678,483
January 02, 2026	241.69	256.84	256.84	258.55	240.58	896,647
December 31, 2025	239.52	238.49	238.49	241.02	236.2	445,248
December 30, 2025	242.9	240.33	240.33	244.27	238.69	617,700
December 29, 2025	253.22	243.51	243.51	253.22	241.94	607,612
December 26, 2025	254.32	256.19	256.19	260	252.5	510,774
December 24, 2025	251.53	254.32	254.32	254.57	249.16	229,349
December 23, 2025	253.08	251.53	251.53	253.08	247.35	655,900
December 22, 2025	258.98	254.35	254.35	259.14	252.5	500,400
December 19, 2025	256.31	259.2	259.2	260.28	252	1.21M
December 18, 2025	252.43	254.53	254.53	257.13	250	705,600
December 17, 2025	246.56	247.44	247.44	256.83	245.36	882,080
December 16, 2025	240.24	246.56	246.56	252.36	238.78	836,100
December 15, 2025	237	239.7	239.7	241.35	233.82	915,940
December 12, 2025	234.52	235.89	235.89	242.91	234.52	812,132
December 11, 2025	239.43	235.24	235.24	240.84	231.25	1.04M
December 10, 2025	250.01	247.3	247.3	251.52	240.58	539,500
December 09, 2025	247.38	247.51	247.51	253.62	246.16	520,381
December 08, 2025	257.93	245.95	245.95	258.02	241.12	837,414
December 05, 2025	263.07	257.56	257.56	263.74	254.8	907,400
December 04, 2025	268.64	262.89	262.89	270	258.37	881,018
December 03, 2025	274.67	268.64	268.64	281.28	265.75	798,234
December 02, 2025	274.61	274.91	274.91	279.8	271.81	938,964
December 01, 2025	260.39	269.23	269.23	277.86	259.74	1.07M
November 28, 2025	259	264.73	264.73	266.42	254.36	304,244
November 26, 2025	262.82	259.08	259.08	267.43	259.05	521,157
November 25, 2025	241.83	262.97	262.97	265.51	241.83	1.24M
November 24, 2025	245.45	242.73	242.73	249.11	238.44	670,629
November 21, 2025	231.98	246.01	246.01	246.75	228.93	854,778
November 20, 2025	231.82	228.49	228.19	243.39	228.02	929,304
November 19, 2025	230.91	231.82	231.52	235.04	226.44	609,932
November 18, 2025	226.5	231.1	230.8	231.74	223.62	792,100
November 17, 2025	231.51	227.29	226.99	235.28	224.47	575,800
November 14, 2025	233.33	232.89	232.89	241.03	229.08	524,800
November 13, 2025	240.64	235	235	251.06	232.23	705,600
November 12, 2025	240.7	241.26	241.26	244.55	237.09	615,100
November 11, 2025	238.87	239.11	239.11	241.2	234.52	862,500
November 10, 2025	238.81	238	238	241.35	229.67	774,500
November 07, 2025	240.4	238.18	238.18	241.3	230	1.09M
November 06, 2025	254.81	244.6	244.6	255.62	236.42	1.71M
November 05, 2025	244.1	252.84	252.84	260.21	241.75	1.81M
November 04, 2025	219.99	237.32	237.32	251.63	218.13	3.74M
November 03, 2025	215.61	214.07	214.07	218.03	210.06	1.87M
October 31, 2025	215.65	216.63	216.63	217.46	206	1.42M
October 30, 2025	217.55	215.63	215.63	227.5	207	2.26M
October 29, 2025	243.9	242.58	242.58	248.67	239	453,500
October 28, 2025	257.37	247.36	247.36	257.49	246.77	388,000
October 27, 2025	260.39	254.97	254.97	261.32	253.44	410,097
October 24, 2025	259.34	258.99	258.99	260.67	254.56	426,600
October 23, 2025	259.47	259.14	259.14	261.45	251.43	711,864
October 22, 2025	267.21	262.89	262.89	268.59	256.11	875,608
October 21, 2025	257.88	266.89	266.89	270.35	255	894,527
October 20, 2025	258.15	255.54	255.54	258.5	253.37	577,600

Wingstop Inc. (WING) NASDAQ