Wingstop Inc. - WING - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	247.45	257.04	257.04	259.46	246.62	883,460
October 16, 2025	248.76	246.27	246.27	253.41	245.29	749,666
October 15, 2025	255.5	250.3	250.3	258.99	249.85	611,507
October 14, 2025	253.54	254.99	254.99	258.17	250.61	839,652
October 13, 2025	240.11	254.9	254.9	255.26	240.11	608,700
October 10, 2025	249.98	241.25	241.25	250.75	239.23	649,120
October 09, 2025	253.55	249.75	249.75	254.75	248.21	734,563
October 08, 2025	243.29	249.01	249.01	249.38	242.16	568,500
October 07, 2025	244.06	244.61	244.61	247	240.72	688,001
October 06, 2025	249.4	244.02	244.02	251.63	239.9	740,440
October 03, 2025	264.86	251.98	251.98	264.96	248.56	1.29M
October 02, 2025	261.1	265.25	265.25	273.22	258.98	1.15M
October 01, 2025	251.5	262.56	262.56	263.87	248.98	1.04M
September 30, 2025	254.5	251.68	251.68	258.23	250.02	759,300
September 29, 2025	250.03	251.84	251.84	253.29	242.77	1.05M
September 26, 2025	244.87	247.44	247.44	248.84	238.42	1.15M
September 25, 2025	250.36	249.23	249.23	251.55	243.93	844,445
September 24, 2025	250	253.07	253.07	258.96	250	715,100
September 23, 2025	254.31	254.06	254.06	255.41	250.29	711,612
September 22, 2025	254.51	255.83	255.83	258.6	249.81	648,166
September 19, 2025	257.95	253.55	253.55	262.41	252.28	1.03M
September 18, 2025	256.3	255.87	255.87	259	252.5	769,200
September 17, 2025	261.24	257.04	257.04	269.48	256.47	1.01M
September 16, 2025	267.52	261.14	261.14	268.4	259.71	759,449
September 15, 2025	265	267.52	267.52	275	263.46	965,987
September 12, 2025	274.7	266.02	266.02	275.68	261.3	801,946
September 11, 2025	281.96	274.7	274.7	281.96	273.54	828,004

Wingstop Inc. (WING) NASDAQ