Wingstop Inc. - WING - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	310.97	309.79	309.79	313.56	305.87	353,864
September 04, 2025	319.54	308.82	308.82	322.18	297.59	1.45M
September 03, 2025	318.58	322.83	322.83	325	316.31	590,321
September 02, 2025	324.78	318.61	318.61	330.42	316.25	1.29M
August 29, 2025	338.55	328.12	328.12	338.55	321.19	553,112
August 28, 2025	339.52	338.62	338.62	342.1	330.14	702,300
August 27, 2025	327.42	339.33	339.33	342.06	326.61	586,212
August 26, 2025	320.06	325.34	325.34	327.15	315	413,832
August 25, 2025	333.9	320.07	320.07	334.65	319.62	1.05M
August 22, 2025	319.99	332.19	332.19	333.62	318.46	980,600
August 21, 2025	326.77	318.77	318.77	327.74	313.95	739,150
August 20, 2025	328.96	329.26	329.26	332	325.35	446,503
August 19, 2025	338.01	330.92	330.92	341.12	330.14	567,020
August 18, 2025	338.06	339.63	339.63	345.81	336.09	513,300
August 15, 2025	330.97	336.84	336.84	344.6	326.43	1.05M
August 14, 2025	342.13	325.59	325.29	343.28	322.14	735,324
August 13, 2025	342	342.73	342.41	343.77	331.19	564,622
August 12, 2025	332.42	342.16	341.84	342.55	330.81	600,795
August 11, 2025	317.18	328.55	328.25	330	314.83	765,800
August 08, 2025	329.65	315.36	315.07	329.65	309	1.1M
August 07, 2025	335.01	330.72	330.42	340.49	324.21	554,600
August 06, 2025	338.45	335.95	335.64	341.53	333.33	641,913
August 05, 2025	346.39	338.57	338.26	350.78	335.6	697,734
August 04, 2025	363.47	348.67	348.35	363.47	347.99	742,270
August 01, 2025	376.32	362.45	362.45	380	358.35	1.2M
July 31, 2025	369.86	377.34	377.34	381.45	366.65	1.15M
July 30, 2025	371	368.26	368.26	375	351.1	2.95M
July 29, 2025	289.98	290.3	290.3	295.08	281.59	1.42M
July 28, 2025	302.1	289.44	289.44	304.25	289.05	977,961
July 25, 2025	302.05	302.01	302.01	303.56	298.36	747,094
July 24, 2025	315.68	299.63	299.63	319.64	298.1	987,389
July 23, 2025	320.91	319.26	319.26	325.1	317.46	595,500
July 22, 2025	320.17	320.81	320.81	324.26	315.05	584,059
July 21, 2025	330.54	322.57	322.57	331.44	321.17	525,426
July 18, 2025	329.24	329.34	329.34	329.99	322.47	384,028
July 17, 2025	326.64	328.46	328.46	329.97	321.7	460,400
July 16, 2025	320.3	326.34	326.34	328.18	318.14	598,700
July 15, 2025	317.53	317.66	317.66	318.12	308.53	583,007
July 14, 2025	328.33	318.27	318.27	328.33	309	736,626
July 11, 2025	328.91	328.21	328.21	336.33	325.4	581,902
July 10, 2025	332.5	330.16	330.16	335.11	327.21	400,725
July 09, 2025	330.36	334.06	334.06	335.06	323.35	582,243
July 08, 2025	325.59	326.65	326.65	328.54	319.4	557,348
July 07, 2025	321.32	325.4	325.4	330.25	319.83	576,700
July 03, 2025	328.04	327.28	327.28	328.28	322.52	279,018
July 02, 2025	333.42	326.29	326.29	335.41	316.83	702,961
July 01, 2025	336.5	335.45	335.45	342.53	333	562,200
June 30, 2025	349.55	336.74	336.74	349.73	329.12	842,867
June 27, 2025	342.29	347.61	347.61	350.95	341.06	700,404
June 26, 2025	357.5	343.42	343.42	357.51	342.58	628,311
June 25, 2025	364.51	356.09	356.09	364.98	346.04	719,300
June 24, 2025	362.37	364.11	364.11	369.82	360.77	617,424
June 23, 2025	349.58	360.19	360.19	361.84	343.57	622,355
June 20, 2025	350.32	350	350	350.52	343.64	910,700
June 18, 2025	345.92	350.32	350.32	352.58	344.18	523,900
June 17, 2025	349.36	346.14	346.14	351.42	345.3	435,983
June 16, 2025	356.56	349.83	349.83	362.26	345.7	628,693
June 13, 2025	347.5	354.06	354.06	361.74	347.5	1.2M
June 12, 2025	379.03	358.45	358.45	380.83	355.87	1.13M
June 11, 2025	384.42	381	381	388.14	377.27	998,548

Wingstop Inc. (WING) NASDAQ