Wingstop Inc. (WING)
NASDAQ: WING · Real-Time Price · USD
257.56
-5.33 (-2.03%)
At close: Dec 5, 2025, 4:00 PM EST
257.50
-0.06 (-0.02%)
After-hours: Dec 5, 2025, 5:40 PM EST
Wingstop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 263.07 | 263.74 | 254.80 | 257.56 | 257.56 | -2.03% | 896,629 |
| Dec 4, 2025 | 268.64 | 270.00 | 258.37 | 262.89 | 262.89 | -2.14% | 884,335 |
| Dec 3, 2025 | 274.67 | 281.28 | 265.75 | 268.64 | 268.64 | -2.28% | 791,254 |
| Dec 2, 2025 | 274.61 | 279.80 | 271.43 | 274.91 | 274.91 | 2.11% | 954,544 |
| Dec 1, 2025 | 260.39 | 277.86 | 259.74 | 269.23 | 269.23 | 1.70% | 1,067,553 |
| Nov 28, 2025 | 259.00 | 266.43 | 254.36 | 264.73 | 264.73 | 2.18% | 304,244 |
| Nov 26, 2025 | 262.82 | 267.43 | 259.05 | 259.08 | 259.08 | -1.48% | 521,157 |
| Nov 25, 2025 | 241.83 | 265.51 | 241.83 | 262.97 | 262.97 | 8.34% | 1,241,831 |
| Nov 24, 2025 | 245.45 | 249.11 | 238.44 | 242.73 | 242.73 | -1.33% | 670,629 |
| Nov 21, 2025 | 231.98 | 246.75 | 228.93 | 246.01 | 246.01 | 7.67% | 854,778 |
| Nov 20, 2025 | 231.82 | 243.39 | 228.02 | 228.49 | 228.19 | -1.44% | 929,304 |
| Nov 19, 2025 | 230.91 | 235.04 | 226.44 | 231.82 | 231.52 | 0.31% | 609,932 |
| Nov 18, 2025 | 226.50 | 231.74 | 223.62 | 231.10 | 230.80 | 1.68% | 792,075 |
| Nov 17, 2025 | 231.51 | 235.28 | 224.47 | 227.29 | 226.99 | -2.40% | 575,774 |
| Nov 14, 2025 | 233.33 | 241.03 | 229.08 | 232.89 | 232.58 | -0.90% | 524,838 |
| Nov 13, 2025 | 240.64 | 251.06 | 232.23 | 235.00 | 234.69 | -2.59% | 705,575 |
| Nov 12, 2025 | 240.70 | 244.55 | 237.09 | 241.26 | 240.94 | 0.90% | 615,392 |
| Nov 11, 2025 | 238.87 | 241.20 | 234.52 | 239.11 | 238.80 | 0.47% | 862,453 |
| Nov 10, 2025 | 238.81 | 241.35 | 229.67 | 238.00 | 237.69 | -0.08% | 774,486 |
| Nov 7, 2025 | 240.40 | 241.30 | 230.00 | 238.18 | 237.87 | -2.62% | 1,087,261 |
| Nov 6, 2025 | 254.81 | 255.62 | 236.42 | 244.60 | 244.28 | -3.26% | 1,705,229 |
| Nov 5, 2025 | 244.10 | 260.21 | 241.75 | 252.84 | 252.51 | 6.54% | 1,811,341 |
| Nov 4, 2025 | 219.99 | 251.63 | 218.13 | 237.32 | 237.01 | 10.86% | 3,742,100 |
| Nov 3, 2025 | 215.61 | 218.03 | 210.06 | 214.07 | 213.79 | -1.18% | 1,871,705 |
| Oct 31, 2025 | 215.65 | 217.46 | 206.00 | 216.63 | 216.35 | 0.46% | 1,418,666 |
| Oct 30, 2025 | 217.55 | 227.50 | 207.00 | 215.63 | 215.35 | -11.11% | 2,255,710 |
| Oct 29, 2025 | 243.90 | 248.67 | 239.00 | 242.58 | 242.26 | -1.93% | 453,472 |
| Oct 28, 2025 | 257.37 | 257.49 | 246.77 | 247.36 | 247.03 | -2.99% | 387,955 |
| Oct 27, 2025 | 260.39 | 261.32 | 253.44 | 254.97 | 254.64 | -1.55% | 410,097 |
| Oct 24, 2025 | 259.34 | 260.67 | 254.56 | 258.99 | 258.65 | -0.06% | 426,583 |
| Oct 23, 2025 | 259.47 | 261.45 | 251.43 | 259.14 | 258.80 | -1.43% | 711,864 |
| Oct 22, 2025 | 267.21 | 268.59 | 256.11 | 262.89 | 262.54 | -1.50% | 875,608 |
| Oct 21, 2025 | 257.88 | 270.35 | 255.00 | 266.89 | 266.54 | 4.44% | 894,527 |
| Oct 20, 2025 | 258.15 | 258.50 | 253.37 | 255.54 | 255.20 | -0.58% | 577,577 |
| Oct 17, 2025 | 247.45 | 259.46 | 246.62 | 257.04 | 256.70 | 4.37% | 883,460 |
| Oct 16, 2025 | 248.76 | 253.41 | 245.29 | 246.27 | 245.95 | -1.61% | 749,666 |
| Oct 15, 2025 | 255.50 | 258.99 | 249.85 | 250.30 | 249.97 | -1.84% | 611,507 |
| Oct 14, 2025 | 253.54 | 258.17 | 250.61 | 254.99 | 254.66 | 0.04% | 839,652 |
| Oct 13, 2025 | 240.11 | 255.26 | 240.11 | 254.90 | 254.57 | 5.66% | 608,657 |
| Oct 10, 2025 | 249.98 | 250.75 | 239.23 | 241.25 | 240.93 | -3.40% | 649,120 |
| Oct 9, 2025 | 253.55 | 254.75 | 248.21 | 249.75 | 249.42 | 0.30% | 734,563 |
| Oct 8, 2025 | 243.29 | 249.38 | 242.16 | 249.01 | 248.68 | 1.80% | 568,479 |
| Oct 7, 2025 | 244.06 | 247.00 | 240.72 | 244.61 | 244.29 | 0.24% | 688,001 |
| Oct 6, 2025 | 249.40 | 251.63 | 239.90 | 244.02 | 243.70 | -3.16% | 740,440 |
| Oct 3, 2025 | 264.86 | 264.96 | 248.56 | 251.98 | 251.65 | -5.00% | 1,290,683 |
| Oct 2, 2025 | 261.10 | 273.22 | 258.98 | 265.25 | 264.90 | 1.02% | 1,155,406 |
| Oct 1, 2025 | 251.50 | 263.87 | 248.98 | 262.56 | 262.22 | 4.32% | 1,040,925 |
| Sep 30, 2025 | 254.50 | 258.23 | 250.02 | 251.68 | 251.35 | -0.06% | 759,257 |
| Sep 29, 2025 | 250.03 | 253.29 | 242.77 | 251.84 | 251.51 | 1.78% | 1,051,882 |
| Sep 26, 2025 | 244.87 | 248.84 | 238.42 | 247.44 | 247.12 | -0.72% | 1,148,656 |