Wingstop Inc.WINGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $267.95 | $273.68 | $261.47 | $265.43 | 515,403 |
| 1/29/2026 | $272.29 | $274.88 | $265.07 | $272.32 | 425,600 |
| 1/28/2026 | $279.00 | $282.00 | $271.19 | $272.70 | 497,510 |
| 1/27/2026 | $275.79 | $275.95 | $264.22 | $274.96 | 406,332 |
| 1/26/2026 | $265.67 | $274.59 | $259.00 | $273.70 | 548,443 |
| 1/23/2026 | $269.13 | $276.54 | $267.17 | $271.39 | 363,947 |
| 1/22/2026 | $267.81 | $272.93 | $265.83 | $268.37 | 380,761 |
| 1/21/2026 | $272.73 | $273.49 | $256.00 | $264.20 | 546,200 |
| 1/20/2026 | $279.11 | $286.34 | $266.39 | $270.24 | 597,700 |
| 1/16/2026 | $270.23 | $279.45 | $266.97 | $276.31 | 628,534 |
| 1/15/2026 | $276.05 | $279.36 | $264.31 | $270.73 | 583,816 |
| 1/14/2026 | $272.13 | $276.12 | $265.00 | $274.61 | 511,406 |
| 1/13/2026 | $282.37 | $283.45 | $270.40 | $275.67 | 493,147 |
| 1/12/2026 | $273.81 | $285.83 | $259.79 | $284.66 | 700,662 |
| 1/9/2026 | $267.91 | $274.20 | $261.97 | $274.00 | 489,302 |
| 1/8/2026 | $257.75 | $273.26 | $255.01 | $268.69 | 631,273 |
| 1/7/2026 | $269.00 | $270.00 | $257.48 | $258.14 | 539,258 |
| 1/6/2026 | $258.21 | $271.54 | $257.41 | $268.86 | 757,900 |
| 1/5/2026 | $256.06 | $266.74 | $255.58 | $257.82 | 678,483 |
| 1/2/2026 | $241.69 | $258.55 | $240.58 | $256.84 | 896,647 |
| 12/31/2025 | $239.52 | $241.02 | $236.20 | $238.49 | 445,248 |
| 12/30/2025 | $242.90 | $244.27 | $238.69 | $240.33 | 617,700 |
| 12/29/2025 | $253.22 | $253.22 | $241.94 | $243.51 | 607,612 |
| 12/26/2025 | $254.32 | $260.00 | $252.50 | $256.19 | 510,800 |
| 12/24/2025 | $251.53 | $254.57 | $249.16 | $254.32 | 229,349 |
| 12/23/2025 | $253.08 | $253.08 | $247.35 | $251.53 | 655,900 |
| 12/22/2025 | $258.98 | $259.14 | $252.50 | $254.35 | 500,400 |
| 12/19/2025 | $256.31 | $260.28 | $252.00 | $259.20 | 1.21M |
| 12/18/2025 | $252.43 | $257.13 | $250.00 | $254.53 | 705,600 |
| 12/17/2025 | $246.56 | $256.83 | $245.36 | $247.44 | 882,080 |
| 12/16/2025 | $240.24 | $252.36 | $238.78 | $246.56 | 836,100 |
| 12/15/2025 | $237.00 | $241.35 | $233.82 | $239.70 | 915,940 |
| 12/12/2025 | $234.52 | $242.91 | $234.52 | $235.89 | 812,132 |
| 12/11/2025 | $239.43 | $240.84 | $231.25 | $235.24 | 1.04M |
| 12/10/2025 | $250.01 | $251.52 | $240.58 | $247.30 | 539,500 |
| 12/9/2025 | $248.97 | $253.74 | $246.01 | $247.49 | 720,600 |
| 12/8/2025 | $257.93 | $258.02 | $241.12 | $245.95 | 837,414 |
| 12/5/2025 | $263.07 | $263.74 | $254.80 | $257.56 | 907,400 |
| 12/4/2025 | $268.64 | $270.00 | $258.37 | $262.89 | 888,417 |
| 12/3/2025 | $274.67 | $281.28 | $265.75 | $268.64 | 798,234 |
| 12/2/2025 | $274.61 | $279.80 | $271.43 | $274.91 | 954,544 |
| 12/1/2025 | $260.39 | $277.86 | $259.74 | $269.23 | 1.07M |
| 11/28/2025 | $259.00 | $266.43 | $254.36 | $264.73 | 304,244 |
| 11/26/2025 | $262.82 | $267.43 | $259.05 | $259.08 | 521,157 |
| 11/25/2025 | $241.83 | $265.51 | $241.83 | $262.97 | 1.24M |
| 11/24/2025 | $245.45 | $249.11 | $238.44 | $242.73 | 670,629 |
| 11/21/2025 | $231.98 | $246.75 | $228.93 | $246.01 | 854,778 |
| 11/20/2025 | $231.82 | $243.39 | $228.02 | $228.49 | 929,304 |
| 11/19/2025 | $230.91 | $235.04 | $226.44 | $231.82 | 609,932 |
| 11/18/2025 | $226.50 | $231.74 | $223.62 | $231.10 | 792,100 |
| 11/17/2025 | $231.51 | $235.28 | $224.47 | $227.29 | 575,800 |
| 11/14/2025 | $233.33 | $241.03 | $229.08 | $232.89 | 524,838 |
| 11/13/2025 | $240.64 | $251.06 | $232.23 | $235.00 | 705,600 |
| 11/12/2025 | $240.70 | $244.55 | $237.09 | $241.26 | 615,392 |
| 11/11/2025 | $238.87 | $241.20 | $234.52 | $239.11 | 862,500 |
| 11/10/2025 | $238.81 | $241.35 | $229.67 | $238.00 | 774,500 |
| 11/7/2025 | $240.40 | $241.30 | $230.00 | $238.18 | 1.09M |
| 11/6/2025 | $254.81 | $255.62 | $236.42 | $244.60 | 1.71M |
| 11/5/2025 | $244.10 | $260.21 | $241.75 | $252.84 | 1.81M |
| 11/4/2025 | $219.99 | $251.63 | $218.13 | $237.32 | 3.74M |