tiprankstipranks
Wingstop (WING)
NASDAQ:WING
US Market

Wingstop (WING) Historical Prices

Compare
1,033 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
226.47
228.00
220.00
224.00
224.00
-2.31%
1,059,309
1.35
Mar 27, 2025
219.12
233.58
219.00
229.29
229.29
+4.05%
888,697
1.14
Mar 26, 2025
224.42
225.00
219.11
220.37
220.37
+0.13%
631,295
0.81
Mar 25, 2025
222.26
224.45
217.56
220.08
220.08
-1.14%
530,921
0.68
Mar 24, 2025
219.54
227.92
217.12
222.62
222.62
+3.32%
1,060,200
1.37
Mar 21, 2025
215.37
218.92
212.10
215.46
215.46
-2.15%
1,311,268
1.72
Mar 20, 2025
214.10
220.76
213.18
220.19
220.19
+2.58%
510,739
0.67
Mar 19, 2025
207.49
217.85
207.15
214.65
214.65
+3.70%
596,216
0.77
Mar 18, 2025
212.54
214.02
205.60
207.00
207.00
-3.34%
736,107
0.96
Mar 17, 2025
211.55
215.43
208.60
214.16
214.16
+0.45%
615,600
0.81
Mar 14, 2025
215.44
217.00
212.11
213.20
213.20
+0.46%
432,353
0.57
Mar 13, 2025
219.93
219.93
210.45
212.22
212.22
-3.25%
558,495
0.74
Mar 12, 2025
217.85
221.50
214.09
219.35
219.35
+2.81%
719,202
0.95
Mar 11, 2025
214.91
217.37
208.91
213.36
213.36
-0.20%
893,640
1.20
Mar 10, 2025
224.40
224.83
207.53
213.78
213.78
-5.87%
979,516
1.33
Mar 07, 2025
217.10
227.83
209.61
227.12
227.12
+4.18%
1,359,492
1.88
Mar 06, 2025
226.00
229.77
217.97
218.28
218.01
-5.23%
962,234
1.34
Mar 05, 2025
229.18
231.24
225.13
230.60
230.31
+0.60%
709,975
1.00
Mar 04, 2025
221.82
233.44
218.23
229.51
229.23
+2.45%
929,231
1.33
Mar 03, 2025
238.00
242.19
223.13
224.29
224.01
-4.35%
1,040,095
1.51
Feb 28, 2025
226.65
237.54
225.05
234.78
234.49
+2.82%
1,226,483
1.81
Feb 27, 2025
228.90
230.88
219.12
228.62
228.34
+0.48%
1,022,766
1.53
Feb 26, 2025
241.64
243.60
227.65
227.81
227.53
-4.51%
1,019,038
1.54
Feb 25, 2025
237.00
241.99
231.28
238.86
238.56
+1.12%
1,269,270
1.96
Feb 24, 2025
239.15
240.82
234.02
236.51
236.22
+1.19%
1,794,711
2.87
Feb 21, 2025
244.69
244.70
232.19
234.02
233.73
-5.17%
1,992,164
3.31
Feb 20, 2025
265.01
265.50
242.58
247.09
246.78
-6.65%
1,948,195
3.36
Feb 19, 2025
272.45
278.93
258.50
265.02
264.69
-13.29%
3,651,163
6.87
Feb 18, 2025
303.16
312.42
301.73
306.02
305.64
+0.56%
1,583,514
3.08
Feb 14, 2025
312.00
314.14
303.17
304.69
304.31
-2.20%
641,140
1.25
Feb 13, 2025
304.07
314.65
300.47
311.93
311.54
+2.63%
606,590
1.18
Feb 12, 2025
298.69
307.64
297.42
304.32
303.94
+1.63%
419,907
0.81
Feb 11, 2025
306.74
307.04
297.02
299.82
299.45
-2.69%
772,624
1.48
Feb 10, 2025
309.63
316.00
305.90
308.48
308.10
+1.29%
583,859
1.11
Feb 07, 2025
305.79
311.01
304.01
304.92
304.54
-0.92%
505,897
0.96
Feb 06, 2025
306.94
312.55
305.50
308.15
307.76
+1.03%
401,897
0.75
Feb 05, 2025
305.25
307.51
300.00
305.39
305.01
-0.38%
537,531
1.00
Feb 04, 2025
297.75
307.87
297.41
306.93
306.55
+1.20%
557,625
1.02
Feb 03, 2025
293.49
306.38
290.20
303.67
303.29
+2.06%
514,779
0.88
Jan 31, 2025
304.07
306.37
297.00
297.90
297.53
-2.45%
517,697
0.87
Jan 30, 2025
303.47
308.54
300.76
305.76
305.38
+0.80%
501,721
0.84
Jan 29, 2025
295.00
305.60
295.00
303.70
303.32
+2.79%
542,414
0.92
Jan 28, 2025
290.20
299.82
290.03
295.82
295.45
+1.25%
637,571
1.09
Jan 27, 2025
274.24
292.53
270.20
292.52
292.16
+4.66%
604,950
1.04
Jan 24, 2025
288.62
289.61
279.57
279.83
279.48
-2.90%
785,230
1.36
Jan 23, 2025
280.46
289.05
280.46
288.53
288.17
+1.87%
544,835
0.95
Jan 22, 2025
282.83
285.60
280.13
283.58
283.23
+1.23%
439,937
0.77
Jan 21, 2025
281.35
285.81
274.36
280.48
280.13
+2.90%
620,957
1.09
Jan 17, 2025
277.39
278.59
271.37
272.92
272.58
-0.56%
451,361
0.79
Jan 16, 2025
274.31
279.32
272.71
274.80
274.46
+0.95%
499,755
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis