Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
285.96
+18.62 (6.96%)
At close: May 12, 2025, 4:00 PM
283.61
-2.35 (-0.82%)
After-hours: May 12, 2025, 4:38 PM EDT
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 276.37 | 286.03 | 275.78 | 285.97 | - | 6.97% | 826,851 |
| May 9, 2025 | 275.23 | 275.23 | 266.10 | 267.34 | 267.34 | -3.19% | 794,670 |
| May 8, 2025 | 271.94 | 278.44 | 271.28 | 276.15 | 276.15 | 2.22% | 786,216 |
| May 7, 2025 | 266.45 | 270.94 | 265.64 | 270.16 | 270.16 | 1.24% | 629,023 |
| May 6, 2025 | 265.95 | 269.43 | 264.00 | 266.85 | 266.85 | -0.88% | 783,035 |
| May 5, 2025 | 269.00 | 274.97 | 267.88 | 269.22 | 269.22 | -0.33% | 899,988 |
| May 2, 2025 | 264.70 | 270.39 | 262.25 | 270.11 | 270.11 | 4.02% | 1,191,368 |
| May 1, 2025 | 265.00 | 265.60 | 255.97 | 259.67 | 259.67 | -1.60% | 1,249,843 |
| Apr 30, 2025 | 226.68 | 265.98 | 223.63 | 263.89 | 263.89 | 14.48% | 2,479,912 |
| Apr 29, 2025 | 223.38 | 233.85 | 223.38 | 230.51 | 230.51 | 2.60% | 1,388,494 |
| Apr 28, 2025 | 228.77 | 230.42 | 221.71 | 224.67 | 224.67 | -1.16% | 840,141 |
| Apr 25, 2025 | 217.30 | 229.75 | 217.30 | 227.30 | 227.30 | 4.46% | 679,780 |
| Apr 24, 2025 | 215.75 | 218.90 | 214.45 | 217.59 | 217.59 | 0.56% | 488,492 |
| Apr 23, 2025 | 215.87 | 225.01 | 213.25 | 216.38 | 216.38 | 2.92% | 654,055 |
| Apr 22, 2025 | 213.15 | 217.75 | 206.15 | 210.24 | 210.24 | -0.28% | 883,153 |
| Apr 21, 2025 | 217.65 | 217.66 | 204.00 | 210.82 | 210.82 | -3.66% | 921,123 |
| Apr 17, 2025 | 217.56 | 219.80 | 214.13 | 218.84 | 218.84 | 0.46% | 506,247 |
| Apr 16, 2025 | 223.43 | 224.94 | 216.14 | 217.83 | 217.83 | -3.04% | 682,472 |
| Apr 15, 2025 | 232.61 | 232.61 | 223.69 | 224.66 | 224.66 | -3.60% | 577,926 |
| Apr 14, 2025 | 240.31 | 242.27 | 229.89 | 233.05 | 233.05 | -1.79% | 663,529 |
| Apr 11, 2025 | 239.72 | 242.61 | 230.58 | 237.29 | 237.29 | -1.25% | 465,079 |
| Apr 10, 2025 | 242.67 | 242.89 | 230.12 | 240.29 | 240.29 | -2.41% | 729,358 |
| Apr 9, 2025 | 221.62 | 249.59 | 220.47 | 246.22 | 246.22 | 11.05% | 1,462,978 |
| Apr 8, 2025 | 229.45 | 232.58 | 219.34 | 221.71 | 221.71 | 0.32% | 972,640 |
| Apr 7, 2025 | 222.56 | 238.04 | 216.09 | 221.00 | 221.00 | -4.89% | 1,404,335 |
| Apr 4, 2025 | 237.74 | 237.74 | 224.01 | 232.36 | 232.36 | -4.29% | 1,556,824 |
| Apr 3, 2025 | 225.34 | 246.45 | 225.00 | 242.78 | 242.78 | 2.89% | 2,292,958 |
| Apr 2, 2025 | 232.23 | 237.61 | 230.33 | 235.96 | 235.96 | -0.19% | 615,682 |
| Apr 1, 2025 | 225.47 | 236.67 | 225.47 | 236.40 | 236.40 | 4.80% | 1,048,081 |
| Mar 31, 2025 | 225.47 | 226.27 | 216.91 | 225.58 | 225.58 | 0.71% | 805,953 |
| Mar 28, 2025 | 226.47 | 228.00 | 220.00 | 224.00 | 224.00 | -2.31% | 1,059,309 |
| Mar 27, 2025 | 219.12 | 233.59 | 219.00 | 229.29 | 229.29 | 4.05% | 888,697 |
| Mar 26, 2025 | 224.42 | 225.00 | 219.12 | 220.37 | 220.37 | 0.13% | 631,295 |
| Mar 25, 2025 | 222.26 | 224.45 | 217.56 | 220.08 | 220.08 | -1.14% | 530,921 |
| Mar 24, 2025 | 219.54 | 227.92 | 217.12 | 222.62 | 222.62 | 3.32% | 1,061,000 |
| Mar 21, 2025 | 215.37 | 218.92 | 212.10 | 215.46 | 215.46 | -2.15% | 1,311,268 |
| Mar 20, 2025 | 214.10 | 220.76 | 213.18 | 220.19 | 220.19 | 2.58% | 510,739 |
| Mar 19, 2025 | 207.49 | 217.85 | 207.15 | 214.65 | 214.65 | 3.70% | 596,216 |
| Mar 18, 2025 | 212.54 | 214.02 | 205.60 | 207.00 | 207.00 | -3.34% | 736,323 |
| Mar 17, 2025 | 211.55 | 215.43 | 208.60 | 214.16 | 214.16 | 0.45% | 615,654 |
| Mar 14, 2025 | 215.44 | 217.00 | 212.11 | 213.20 | 213.20 | 0.46% | 433,352 |
| Mar 13, 2025 | 219.93 | 219.93 | 210.45 | 212.22 | 212.22 | -3.25% | 558,515 |
| Mar 12, 2025 | 217.85 | 221.50 | 214.09 | 219.35 | 219.35 | 2.81% | 719,202 |
| Mar 11, 2025 | 214.91 | 217.37 | 208.91 | 213.36 | 213.36 | -0.20% | 893,640 |
| Mar 10, 2025 | 224.40 | 224.83 | 207.53 | 213.78 | 213.78 | -5.87% | 966,408 |
| Mar 7, 2025 | 217.10 | 227.83 | 209.61 | 227.12 | 227.12 | 4.05% | 1,359,492 |
| Mar 6, 2025 | 226.00 | 229.77 | 217.97 | 218.28 | 218.02 | -5.34% | 962,234 |
| Mar 5, 2025 | 229.18 | 231.24 | 225.13 | 230.60 | 230.33 | 0.47% | 709,975 |
| Mar 4, 2025 | 221.82 | 233.44 | 218.23 | 229.51 | 229.24 | 2.33% | 929,231 |
| Mar 3, 2025 | 238.00 | 242.19 | 223.13 | 224.29 | 224.02 | -4.47% | 1,040,095 |