Wingstop Inc. - WING - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	291.17	280.65	280.65	291.17	277.91	820,100
September 09, 2025	304.78	287.45	287.45	306.59	286	1.89M
September 08, 2025	309.02	304.78	304.78	309.02	296.14	1.11M
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

Wingstop Inc. (WING) NASDAQ