NASDAQ : WING
Wingstop Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 145.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wingstop Inc. (WING) closed at 160.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 152.79 | 160.77 | 152.79 | 160.99 | 148,115 | +7.52% |
| 2026-10-30 | 147.12 | 149.94 | 144.16 | 149.73 | 1,582,252 | +2.99% |
| 2026-10-29 | 140.9 | 145.66 | 136.335 | 145.39 | 1,941,098 | +4.92% |
| 2026-10-28 | 133.09 | 143.66 | 128.7 | 138.57 | 3,778,779 | +12.18% |
| 2026-10-27 | 120.05 | 124.19 | 115.155 | 123.52 | 2,997,018 | +0.52% |
| 2026-10-26 | 120.1 | 125.54 | 118.665 | 122.88 | 1,070,202 | +2.79% |
| 2026-10-23 | 121.48 | 121.48 | 116.58 | 119.54 | 899,582 | -1.10% |
| 2026-10-22 | 119.19 | 123.49 | 118.66 | 120.87 | 1,232,377 | +0.77% |
| 2026-10-21 | 127.84 | 130.24 | 118.98 | 119.95 | 1,323,821 | -7.95% |
| 2026-10-20 | 132.75 | 133.863 | 129.061 | 130.31 | 831,623 | -1.84% |
| 2026-10-19 | 130.01 | 133.76 | 129.425 | 132.75 | 1,204,926 | +0.78% |
| 2026-10-16 | 132.27 | 136.32 | 130.79 | 131.72 | 1,456,722 | +0.53% |
| 2026-10-15 | 122.94 | 131.54 | 122.94 | 131.03 | 1,000,553 | +6.62% |
| 2026-10-14 | 127.18 | 127.18 | 120.7 | 122.9 | 826,393 | -2.27% |
| 2026-10-13 | 125.27 | 128.5 | 121.4 | 125.76 | 1,210,171 | -0.21% |
| 2026-10-12 | 121.505 | 126.26 | 118.909 | 126.02 | 1,141,268 | +3.08% |
| 2026-10-09 | 120.32 | 122.41 | 117.39 | 122.26 | 878,320 | +3.17% |
| 2026-10-08 | 116.15 | 120.5 | 115.365 | 118.5 | 1,211,121 | +1.56% |
| 2026-10-07 | 113.06 | 117.76 | 112.703 | 116.68 | 1,051,198 | +3.99% |
| 2026-10-06 | 106.59 | 115.1 | 106.17 | 112.2 | 1,410,194 | +5.02% |
| 2026-10-05 | 106.35 | 107.72 | 103.65 | 106.84 | 1,084,312 | -0.05% |
| 2026-10-02 | 104.095 | 107.3 | 103.774 | 106.89 | 734,352 | +2.42% |
| 2026-10-01 | 105.66 | 106.31 | 102.63 | 104.36 | 888,528 | -0.96% |
| 2026-09-30 | 107.56 | 107.81 | 104.03 | 105.37 | 1,605,969 | -2.99% |
| 2026-09-29 | 103.26 | 109.2 | 103 | 108.62 | 1,890,272 | +6.70% |
| 2026-09-28 | 99.81 | 102.94 | 97.11 | 101.8 | 1,657,359 | +2.76% |
| 2026-09-25 | 98.56 | 100.23 | 95.82 | 99.07 | 1,216,788 | +1.26% |
| 2026-09-24 | 97.99 | 99.45 | 96.37 | 97.84 | 1,098,538 | -0.04% |
| 2026-09-23 | 101 | 102.222 | 97.84 | 97.88 | 1,715,975 | -4.40% |
| 2026-09-22 | 109.73 | 109.78 | 102.32 | 102.38 | 1,334,145 | -4.61% |
| 2026-09-21 | 105.57 | 107.56 | 103.43 | 107.33 | 946,862 | +3.12% |
| 2026-09-18 | 104.5 | 104.835 | 101.6 | 104.08 | 1,741,218 | +0.31% |
| 2026-09-17 | 102.77 | 105.28 | 102.61 | 103.76 | 1,066,933 | +2.67% |
| 2026-09-16 | 102.01 | 105.24 | 100.78 | 101.06 | 1,718,424 | +0.22% |
| 2026-09-15 | 113.775 | 114.5 | 100.13 | 100.84 | 2,891,492 | -12.09% |
| 2026-09-14 | 119.63 | 119.63 | 111.27 | 114.71 | 1,375,656 | -2.04% |
| 2026-09-11 | 113.75 | 119.83 | 111.01 | 117.1 | 1,385,454 | +5.95% |
| 2026-09-10 | 110.41 | 114.74 | 108.52 | 110.52 | 947,910 | -0.05% |
| 2026-09-09 | 108.002 | 112.79 | 105.88 | 110.58 | 1,538,531 | +1.03% |
| 2026-09-08 | 108.7 | 112.38 | 107.7 | 109.45 | 861,718 | +0.22% |
| 2026-09-04 | 110.85 | 111.83 | 108.77 | 109.205 | 711,886 | -0.97% |
| 2026-09-03 | 113.61 | 115.09 | 107.65 | 110.28 | 932,574 | -2.54% |
| 2026-09-02 | 110.095 | 119.03 | 108.75 | 113.155 | 1,432,308 | +3.24% |
| 2026-09-01 | 107 | 112.52 | 106.7 | 109.6 | 1,377,315 | +0.11% |
| 2026-08-31 | 113.21 | 114.28 | 108.81 | 109.48 | 1,029,190 | -3.61% |
| 2026-08-28 | 110.19 | 113.73 | 109.615 | 113.58 | 787,354 | +3.30% |
| 2026-08-27 | 111.51 | 112.32 | 105.43 | 109.95 | 1,530,939 | -2.04% |
| 2026-08-26 | 112.56 | 115.35 | 111.35 | 112.24 | 867,227 | -1.41% |
| 2026-08-25 | 115.9 | 116.84 | 113.53 | 113.85 | 877,869 | -2.56% |
| 2026-08-24 | 115.25 | 118.18 | 114.72 | 116.84 | 774,875 | +1.22% |
| 2026-08-21 | 113.165 | 116.22 | 112.56 | 115.43 | 1,052,268 | +1.58% |
| 2026-08-20 | 120.7 | 121.335 | 113.45 | 113.63 | 1,005,445 | -5.72% |
| 2026-08-19 | 115 | 123.69 | 115 | 120.53 | 1,026,144 | +5.22% |
| 2026-08-18 | 114.74 | 118.5 | 113.11 | 114.55 | 758,617 | -1.01% |
| 2026-08-17 | 124.13 | 125.247 | 114.61 | 115.72 | 1,691,178 | -8.25% |
| 2026-08-14 | 114.59 | 126.24 | 114.59 | 126.12 | 1,581,512 | +11.05% |
| 2026-08-13 | 112.51 | 115.69 | 111.78 | 113.9 | 1,105,147 | +1.62% |
| 2026-08-12 | 113.11 | 115.28 | 111.26 | 112.08 | 1,307,096 | +0.65% |
| 2026-08-11 | 117.02 | 118.56 | 110.44 | 111.36 | 1,274,832 | -5.24% |
| 2026-08-10 | 116.64 | 119.045 | 115.49 | 117.52 | 1,150,429 | +0.60% |
| 2026-08-07 | 116.8 | 117.69 | 115.01 | 116.815 | 1,192,960 | +0.17% |
| 2026-08-06 | 121.18 | 122.8 | 116.25 | 116.62 | 1,480,202 | -5.85% |
| 2026-08-05 | 121.26 | 125.28 | 119.62 | 123.86 | 1,322,700 | +1.94% |
| 2026-08-04 | 130.34 | 130.64 | 119.66 | 121.5 | 1,863,401 | -6.82% |
| 2026-08-03 | 129.59 | 132.58 | 126.8 | 130.39 | 1,503,124 | +0.70% |
| 2026-07-31 | 134.77 | 140.06 | 129.03 | 129.49 | 1,175,836 | -3.61% |
| 2026-07-30 | 138.9 | 146 | 130.89 | 134.34 | 1,929,901 | -3.66% |
| 2026-07-29 | 137.57 | 147.11 | 133 | 139.45 | 2,649,508 | +3.40% |
| 2026-07-28 | 136.52 | 142.54 | 132.36 | 134.87 | 2,124,520 | -1.73% |
| 2026-07-27 | 135.71 | 139.99 | 133.2 | 137.24 | 1,109,043 | +1.51% |
| 2026-07-24 | 134.86 | 142.48 | 134.45 | 135.2 | 971,872 | +0.25% |
| 2026-07-23 | 134.38 | 137.245 | 133.17 | 134.86 | 611,775 | -2.36% |
| 2026-07-22 | 135.49 | 139.96 | 133.63 | 138.12 | 1,199,817 | +2.35% |
| 2026-07-21 | 139.87 | 140.215 | 134.5 | 134.95 | 1,286,224 | -4.36% |
| 2026-07-20 | 146.75 | 150.455 | 139.35 | 141.1 | 1,034,126 | -0.86% |
| 2026-07-17 | 139.8 | 144.6 | 139.8 | 142.33 | 801,986 | +0.99% |
| 2026-07-16 | 143.2 | 145.86 | 140.26 | 140.93 | 898,257 | -3.27% |
| 2026-07-15 | 148.25 | 151.27 | 145.06 | 145.7 | 801,701 | -1.83% |
| 2026-07-14 | 154.21 | 154.93 | 144.5 | 148.41 | 1,209,736 | -3.67% |
| 2026-07-13 | 155.56 | 160.55 | 149 | 154.06 | 1,305,241 | +0.50% |
| 2026-07-10 | 157.72 | 162.25 | 151.59 | 153.29 | 1,409,496 | -2.81% |
| 2026-07-09 | 156 | 162.13 | 154.65 | 157.72 | 873,592 | -0.47% |
| 2026-07-08 | 165.5 | 166.96 | 153.37 | 158.47 | 1,840,858 | -6.90% |
| 2026-07-07 | 172.4 | 178.92 | 166.58 | 170.21 | 825,860 | -0.22% |
| 2026-07-06 | 179.73 | 179.73 | 166.005 | 170.58 | 939,038 | -4.16% |
| 2026-07-02 | 177.01 | 178.37 | 171.34 | 177.99 | 978,163 | +1.73% |
| 2026-07-01 | 176.14 | 177 | 172.155 | 174.97 | 1,884,062 | +0.90% |
| 2026-06-30 | 167.23 | 173.74 | 162.23 | 173.41 | 884,710 | +4.80% |
| 2026-06-29 | 167.245 | 167.99 | 159.8 | 165.47 | 1,011,545 | -0.77% |
| 2026-06-26 | 162.95 | 170.573 | 162.62 | 166.76 | 1,435,270 | +0.81% |
| 2026-06-25 | 158.13 | 165.51 | 155.11 | 165.42 | 1,521,923 | +6.18% |
| 2026-06-24 | 152.46 | 160.29 | 152.46 | 155.79 | 1,238,211 | +3.58% |
| 2026-06-23 | 154.89 | 155.8 | 149.38 | 150.41 | 906,358 | -4.04% |
| 2026-06-22 | 159.35 | 160.435 | 154.51 | 156.74 | 940,049 | -3.12% |
| 2026-06-18 | 150.05 | 165.4 | 149.01 | 161.78 | 1,284,674 | +7.82% |
| 2026-06-17 | 158.22 | 159.24 | 148.37 | 150.05 | 826,059 | -7.79% |
| 2026-06-16 | 167.52 | 168.14 | 162.12 | 162.73 | 782,708 | -2.10% |
| 2026-06-15 | 167.79 | 172.74 | 164.98 | 166.22 | 1,241,689 | +2.42% |
| 2026-06-12 | 154.25 | 166.22 | 153.475 | 162.29 | 1,344,993 | +5.47% |
| 2026-06-11 | 145.18 | 154.79 | 141.19 | 153.88 | 1,228,609 | +5.69% |
| 2026-06-10 | 145.1 | 148.99 | 142 | 145.59 | 1,263,731 | +1.20% |
| 2026-06-09 | 141.3 | 150.725 | 140.98 | 143.86 | 1,106,123 | +0.29% |
| 2026-06-08 | 138.82 | 146.685 | 138 | 143.45 | 900,317 | +0.86% |
| 2026-06-05 | 147 | 149.98 | 142.06 | 142.23 | 797,760 | -1.56% |
| 2026-06-04 | 146.21 | 147 | 140.26 | 144.48 | 948,013 | +0.30% |
| 2026-06-03 | 146.69 | 146.87 | 135.77 | 144.05 | 1,075,389 | -4.60% |
| 2026-06-02 | 153.54 | 157.77 | 147.31 | 151 | 1,385,803 | -4.53% |
| 2026-06-01 | 157.54 | 162.38 | 156.195 | 158.16 | 1,044,999 | +0.76% |
| 2026-05-29 | 157.61 | 160.07 | 152.46 | 156.96 | 1,198,403 | -0.41% |
| 2026-05-28 | 151.86 | 159.31 | 150 | 157.61 | 1,310,029 | +3.63% |
| 2026-05-27 | 143.36 | 156.44 | 143.36 | 152.09 | 1,747,424 | +8.15% |
| 2026-05-26 | 144.78 | 145.16 | 137.89 | 140.63 | 1,351,244 | +0.16% |
| 2026-05-22 | 132.82 | 140.74 | 132.78 | 140.41 | 1,194,165 | +5.85% |
| 2026-05-21 | 126.48 | 135.25 | 123.95 | 132.65 | 1,148,217 | +3.53% |
| 2026-05-20 | 127.03 | 130 | 120 | 128.13 | 1,089,742 | +1.05% |
| 2026-05-19 | 129.36 | 133.61 | 125.28 | 126.8 | 941,703 | -1.71% |
| 2026-05-18 | 127.6 | 134.75 | 124.6 | 129 | 1,572,625 | -0.16% |
| 2026-05-15 | 119.68 | 129.73 | 117.198 | 129.21 | 2,806,939 | +8.89% |
| 2026-05-14 | 120.18 | 124 | 116.35 | 118.96 | 1,789,640 | -1.37% |
| 2026-05-13 | 122.47 | 123.11 | 118.805 | 120.61 | 1,332,687 | -2.52% |