Skip to main content

Wingstop Inc (NQ: WING )

287.69 -2.30 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 126.25 127.21 123.49 124.82 450,860 -0.49(-0.39%)
Sep 29, 2020 126.57 127.39 124.76 125.31 279,662 -1.53(-1.21%)
Sep 28, 2020 125.26 126.98 123.90 126.84 459,140 +2.91(+2.35%)
Sep 25, 2020 122.90 124.11 121.25 123.93 330,743 +1.45(+1.19%)
Sep 24, 2020 126.09 126.74 121.97 122.48 450,723 -4.57(-3.59%)
Sep 23, 2020 130.11 131.07 126.73 127.04 529,389 -3.45(-2.65%)
Sep 22, 2020 126.53 131.12 124.83 130.50 985,240 +4.70(+3.73%)
Sep 21, 2020 119.66 125.93 117.64 125.80 871,411 +4.57(+3.77%)
Sep 18, 2020 123.81 127.76 118.93 121.23 7,164,472 -0.80(-0.65%)
Sep 17, 2020 117.12 123.09 115.41 122.03 766,435 +2.55(+2.13%)
Sep 16, 2020 120.53 122.24 118.67 119.48 708,026 -0.87(-0.72%)
Sep 15, 2020 123.97 123.97 119.43 120.35 648,051 -2.77(-2.25%)
Sep 14, 2020 124.06 125.03 121.14 123.12 694,791 +0.21(+0.17%)
Sep 11, 2020 125.67 125.67 120.45 122.91 889,209 -0.11(-0.09%)
Sep 10, 2020 122.08 128.56 121.49 123.02 965,308 +2.46(+2.04%)
Sep 09, 2020 121.95 124.51 119.72 120.56 811,695 -0.48(-0.39%)
Sep 08, 2020 123.75 127.05 120.66 121.03 1,271,658 -9.46(-7.25%)
Sep 04, 2020 136.43 136.97 126.38 130.50 866,108 -6.79(-4.94%)
Sep 03, 2020 144.81 144.81 135.69 137.28 827,590 -8.90(-6.09%)
Sep 02, 2020 152.92 153.20 143.99 146.18 651,947 -5.62(-3.70%)
Sep 01, 2020 150.44 152.78 149.71 151.80 343,158 +2.55(+1.71%)
Aug 31, 2020 150.53 150.99 147.24 149.25 525,055 -1.28(-0.85%)
Aug 28, 2020 151.21 153.15 150.07 150.53 314,430 -0.76(-0.50%)
Aug 27, 2020 152.94 154.08 150.28 151.29 291,286 -1.08(-0.71%)
Aug 26, 2020 152.82 153.93 151.12 152.36 301,835 -0.51(-0.33%)
Aug 25, 2020 151.39 153.38 150.28 152.88 300,427 +1.50(+0.99%)
Aug 24, 2020 155.15 155.15 149.68 151.38 349,277 -2.21(-1.44%)
Aug 21, 2020 151.67 153.72 149.87 153.59 323,132 +2.80(+1.86%)
Aug 20, 2020 143.97 151.70 143.55 150.78 456,052 +5.48(+3.77%)
Aug 19, 2020 146.49 148.92 144.72 145.30 381,030 -0.50(-0.34%)
Aug 18, 2020 144.40 147.30 142.16 145.80 393,137 +2.14(+1.49%)
Aug 17, 2020 144.26 144.91 140.21 143.66 588,502 -0.39(-0.27%)
Aug 14, 2020 143.81 144.60 141.00 144.05 368,166 +0.44(+0.31%)
Aug 13, 2020 140.56 143.70 140.55 143.61 465,563 +3.55(+2.53%)
Aug 12, 2020 142.73 142.80 137.63 140.06 703,123 -2.04(-1.43%)
Aug 11, 2020 145.51 145.51 140.27 142.10 572,594 -3.77(-2.58%)
Aug 10, 2020 152.84 153.72 143.75 145.87 537,415 -5.49(-3.63%)
Aug 07, 2020 153.30 155.15 148.31 151.36 512,584 -2.58(-1.68%)
Aug 06, 2020 150.58 154.21 149.42 153.94 345,669 +3.48(+2.31%)
Aug 05, 2020 150.41 150.58 148.23 150.47 386,820 +1.00(+0.67%)
Aug 04, 2020 148.36 150.75 146.99 149.46 555,383 +1.11(+0.75%)
Aug 03, 2020 143.43 148.49 142.92 148.35 746,922 +5.75(+4.03%)
Jul 31, 2020 145.52 145.97 141.00 142.60 631,362 -2.27(-1.57%)
Jul 30, 2020 141.36 145.09 139.18 144.87 801,080 +2.90(+2.04%)
Jul 29, 2020 128.21 142.74 127.72 141.97 2,242,207 +20.33(+16.72%)
Jul 28, 2020 122.65 123.68 120.09 121.64 676,158 -1.11(-0.91%)
Jul 27, 2020 125.63 126.77 120.66 122.75 733,938 -2.11(-1.69%)
Jul 24, 2020 126.76 126.76 120.50 124.86 686,039 -1.87(-1.48%)
Jul 23, 2020 124.81 135.96 124.24 126.73 2,190,661 +1.72(+1.37%)
Jul 22, 2020 122.61 125.94 122.61 125.01 254,650 +1.91(+1.55%)
Jul 21, 2020 126.49 126.74 122.92 123.11 368,909 -2.26(-1.81%)
Jul 20, 2020 124.52 126.07 123.52 125.37 411,184 +0.53(+0.42%)
Jul 17, 2020 121.91 125.86 120.64 124.84 686,696 +3.71(+3.06%)
Jul 16, 2020 117.89 121.64 117.81 121.13 538,982 +1.15(+0.96%)
Jul 15, 2020 118.26 120.72 116.09 119.98 694,934 +0.84(+0.70%)
Jul 14, 2020 118.35 119.78 114.79 119.14 513,592 +0.78(+0.66%)
Jul 13, 2020 126.81 126.81 118.04 118.37 746,200 -7.16(-5.70%)
Jul 10, 2020 126.65 126.83 123.36 125.52 407,393 -0.59(-0.47%)
Jul 09, 2020 129.41 130.38 123.35 126.12 573,646 -2.32(-1.80%)
Jul 08, 2020 128.22 131.88 127.53 128.43 632,152 +0.74(+0.58%)
Jul 07, 2020 129.70 131.40 127.41 127.69 498,587 -2.91(-2.23%)
Jul 06, 2020 131.66 132.04 129.67 130.61 646,136 +1.43(+1.11%)
Jul 02, 2020 132.31 133.36 129.06 129.17 549,839 -1.60(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.