Wingstop Inc. (WING)
224.14
-5.15 (-2.25%)
At close: Mar 28, 2025, 3:59 PM
223.84
-0.13%
After-hours: Mar 28, 2025, 05:40 PM EDT
WING Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 219.12 | 233.58 | 219.00 | 229.29 | 8.92 | 4.05% | 888,118 |
| Mar 26, 2025 | 224.42 | 225.00 | 219.11 | 220.37 | 0.29 | 0.13% | 631,295 |
| Mar 25, 2025 | 222.26 | 224.45 | 217.56 | 220.08 | -2.54 | -1.14% | 530,921 |
| Mar 24, 2025 | 219.54 | 227.92 | 217.12 | 222.62 | 7.16 | 3.32% | 1,061,000 |
| Mar 21, 2025 | 215.37 | 218.92 | 212.10 | 215.46 | -4.73 | -2.15% | 1,311,268 |
| Mar 20, 2025 | 214.10 | 220.76 | 213.18 | 220.19 | 5.54 | 2.58% | 510,739 |
| Mar 19, 2025 | 207.49 | 217.85 | 207.15 | 214.65 | 7.65 | 3.70% | 596,216 |
| Mar 18, 2025 | 212.54 | 214.02 | 205.60 | 207.00 | -7.16 | -3.34% | 736,323 |
| Mar 17, 2025 | 211.55 | 215.43 | 208.60 | 214.16 | 0.96 | 0.45% | 615,654 |
| Mar 14, 2025 | 215.44 | 217.00 | 212.11 | 213.20 | 0.98 | 0.46% | 433,400 |
| Mar 13, 2025 | 219.93 | 219.93 | 210.45 | 212.22 | -7.13 | -3.25% | 558,515 |
| Mar 12, 2025 | 217.85 | 221.50 | 214.09 | 219.35 | 5.99 | 2.81% | 719,202 |
| Mar 11, 2025 | 214.91 | 217.37 | 208.91 | 213.36 | -0.42 | -0.20% | 893,640 |
| Mar 10, 2025 | 224.40 | 224.83 | 207.53 | 213.78 | -13.34 | -5.87% | 979,516 |
| Mar 7, 2025 | 217.10 | 227.83 | 209.61 | 227.12 | 8.84 | 4.05% | 1,359,500 |
| Mar 6, 2025 | 226.00 | 229.77 | 217.97 | 218.28 | -12.32 | -5.34% | 962,234 |
| Mar 5, 2025 | 229.18 | 231.24 | 225.13 | 230.60 | 1.09 | 0.47% | 710,000 |
| Mar 4, 2025 | 221.82 | 233.44 | 218.23 | 229.51 | 5.22 | 2.33% | 929,231 |
| Mar 3, 2025 | 238.00 | 242.19 | 223.13 | 224.29 | -10.49 | -4.47% | 1,040,095 |
| Feb 28, 2025 | 226.65 | 237.54 | 225.05 | 234.78 | 6.16 | 2.69% | 1,226,483 |
| Feb 27, 2025 | 228.90 | 230.88 | 219.12 | 228.62 | 0.81 | 0.36% | 1,022,766 |
| Feb 26, 2025 | 241.64 | 243.60 | 227.65 | 227.81 | -11.05 | -4.63% | 1,019,038 |
| Feb 25, 2025 | 237.00 | 241.99 | 231.28 | 238.86 | 2.35 | 0.99% | 1,269,270 |
| Feb 24, 2025 | 239.15 | 240.82 | 234.02 | 236.51 | 2.49 | 1.06% | 1,794,711 |
| Feb 21, 2025 | 244.69 | 244.70 | 232.19 | 234.02 | -13.07 | -5.29% | 1,992,200 |
| Feb 20, 2025 | 265.01 | 265.50 | 242.58 | 247.09 | -17.93 | -6.77% | 1,948,195 |
| Feb 19, 2025 | 272.45 | 278.93 | 258.50 | 265.02 | -41.00 | -13.40% | 3,651,200 |
| Feb 18, 2025 | 303.16 | 312.42 | 301.73 | 306.02 | 1.33 | 0.44% | 1,583,514 |
| Feb 14, 2025 | 312.00 | 314.14 | 303.17 | 304.69 | -7.24 | -2.32% | 641,140 |
| Feb 13, 2025 | 304.07 | 314.65 | 300.47 | 311.93 | 7.61 | 2.50% | 606,590 |
| Feb 12, 2025 | 298.69 | 307.64 | 297.42 | 304.32 | 4.50 | 1.50% | 419,907 |
| Feb 11, 2025 | 306.74 | 307.04 | 297.02 | 299.82 | -8.66 | -2.81% | 772,624 |
| Feb 10, 2025 | 309.63 | 316.00 | 305.90 | 308.48 | 3.56 | 1.17% | 583,900 |
| Feb 7, 2025 | 305.79 | 311.01 | 304.01 | 304.92 | -3.23 | -1.05% | 505,900 |
| Feb 6, 2025 | 306.94 | 312.55 | 305.50 | 308.15 | 2.76 | 0.90% | 401,900 |
| Feb 5, 2025 | 305.25 | 307.51 | 300.00 | 305.39 | -1.54 | -0.50% | 537,531 |
| Feb 4, 2025 | 297.75 | 307.87 | 297.41 | 306.93 | 3.26 | 1.07% | 557,625 |
| Feb 3, 2025 | 293.49 | 306.38 | 290.20 | 303.67 | 5.77 | 1.94% | 514,779 |
| Jan 31, 2025 | 304.07 | 306.37 | 297.00 | 297.90 | -7.86 | -2.57% | 517,697 |
| Jan 30, 2025 | 303.47 | 308.54 | 300.76 | 305.76 | 2.06 | 0.68% | 501,721 |
| Jan 29, 2025 | 295.00 | 305.60 | 295.00 | 303.70 | 7.88 | 2.66% | 542,414 |
| Jan 28, 2025 | 290.20 | 299.82 | 290.03 | 295.82 | 3.30 | 1.13% | 637,571 |
| Jan 27, 2025 | 274.24 | 292.53 | 270.20 | 292.52 | 12.69 | 4.53% | 604,950 |
| Jan 24, 2025 | 288.62 | 289.61 | 279.57 | 279.83 | -8.70 | -3.02% | 785,230 |
| Jan 23, 2025 | 280.46 | 289.05 | 280.46 | 288.53 | 4.95 | 1.75% | 544,835 |
| Jan 22, 2025 | 282.83 | 285.60 | 280.13 | 283.58 | 3.10 | 1.11% | 439,937 |
| Jan 21, 2025 | 281.35 | 285.81 | 274.36 | 280.48 | 7.56 | 2.77% | 620,957 |
| Jan 17, 2025 | 277.39 | 278.59 | 271.37 | 272.92 | -1.88 | -0.68% | 451,400 |
| Jan 16, 2025 | 274.31 | 279.32 | 272.71 | 274.80 | 2.25 | 0.83% | 499,800 |
| Jan 15, 2025 | 280.88 | 281.27 | 272.00 | 272.55 | -0.89 | -0.33% | 591,653 |