Wingstop Inc. - WING - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	262.15	260.89	260.89	266.17	257.16	1.34M
February 19, 2026	276.15	259.99	259.99	277.72	259.33	1.57M
February 18, 2026	281	279.08	279.08	302.8	268.54	2.87M
February 17, 2026	223.23	251.78	251.78	253.4	220.45	2.07M
February 13, 2026	220.33	221.65	221.65	226.15	218.11	1.01M
February 12, 2026	243.35	224	224	247.66	223.13	1.32M
February 11, 2026	259.44	243.66	243.66	263	242.73	1.13M
February 10, 2026	265.22	259.64	259.64	271.94	255.37	1.1M
February 09, 2026	267.19	281.75	281.75	283.95	265.3	726,000
February 06, 2026	265.9	264.01	264.01	274.1	263.75	578,828
February 05, 2026	283.64	266.17	266.17	288	262.03	715,035
February 04, 2026	275.86	282.86	282.86	283.67	271.46	752,871
February 03, 2026	264	274.72	274.72	275.93	262.95	548,239
February 02, 2026	261.08	266.66	266.66	271.17	260.67	595,200
January 30, 2026	267.95	265.43	265.43	273.68	261.47	515,403
January 29, 2026	272.29	272.32	272.32	274.88	265.07	425,600
January 28, 2026	279	272.7	272.7	282	271.19	497,510
January 27, 2026	275.79	274.96	274.96	275.95	264.22	406,332
January 26, 2026	265.67	273.7	273.7	274.59	259	548,443
January 23, 2026	269.13	271.39	271.39	276.54	267.17	363,947
January 22, 2026	267.81	268.37	268.37	272.93	265.83	380,761
January 21, 2026	272.73	264.2	264.2	273.49	256	546,200
January 20, 2026	279.11	270.24	270.24	286.34	266.39	597,700
January 16, 2026	270.23	276.31	276.31	279.45	266.97	628,534
January 15, 2026	276.05	270.73	270.73	279.36	264.31	583,816
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

Wingstop Inc. (WING) NASDAQ