Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025263.07263.74254.80257.56257.56-2.03%896,629
Dec 4, 2025268.64270.00258.37262.89262.89-2.14%884,335
Dec 3, 2025274.67281.28265.75268.64268.64-2.28%791,254
Dec 2, 2025274.61279.80271.43274.91274.912.11%954,544
Dec 1, 2025260.39277.86259.74269.23269.231.70%1,067,553
Nov 28, 2025259.00266.43254.36264.73264.732.18%304,244
Nov 26, 2025262.82267.43259.05259.08259.08-1.48%521,157
Nov 25, 2025241.83265.51241.83262.97262.978.34%1,241,831
Nov 24, 2025245.45249.11238.44242.73242.73-1.33%670,629
Nov 21, 2025231.98246.75228.93246.01246.017.67%854,778
Nov 20, 2025231.82243.39228.02228.49228.19-1.44%929,304
Nov 19, 2025230.91235.04226.44231.82231.520.31%609,932
Nov 18, 2025226.50231.74223.62231.10230.801.68%792,075
Nov 17, 2025231.51235.28224.47227.29226.99-2.40%575,774
Nov 14, 2025233.33241.03229.08232.89232.58-0.90%524,838
Nov 13, 2025240.64251.06232.23235.00234.69-2.59%705,575
Nov 12, 2025240.70244.55237.09241.26240.940.90%615,392
Nov 11, 2025238.87241.20234.52239.11238.800.47%862,453
Nov 10, 2025238.81241.35229.67238.00237.69-0.08%774,486
Nov 7, 2025240.40241.30230.00238.18237.87-2.62%1,087,261
Nov 6, 2025254.81255.62236.42244.60244.28-3.26%1,705,229
Nov 5, 2025244.10260.21241.75252.84252.516.54%1,811,341
Nov 4, 2025219.99251.63218.13237.32237.0110.86%3,742,100
Nov 3, 2025215.61218.03210.06214.07213.79-1.18%1,871,705
Oct 31, 2025215.65217.46206.00216.63216.350.46%1,418,666
Oct 30, 2025217.55227.50207.00215.63215.35-11.11%2,255,710
Oct 29, 2025243.90248.67239.00242.58242.26-1.93%453,472
Oct 28, 2025257.37257.49246.77247.36247.03-2.99%387,955
Oct 27, 2025260.39261.32253.44254.97254.64-1.55%410,097
Oct 24, 2025259.34260.67254.56258.99258.65-0.06%426,583
Oct 23, 2025259.47261.45251.43259.14258.80-1.43%711,864
Oct 22, 2025267.21268.59256.11262.89262.54-1.50%875,608
Oct 21, 2025257.88270.35255.00266.89266.544.44%894,527
Oct 20, 2025258.15258.50253.37255.54255.20-0.58%577,577
Oct 17, 2025247.45259.46246.62257.04256.704.37%883,460
Oct 16, 2025248.76253.41245.29246.27245.95-1.61%749,666
Oct 15, 2025255.50258.99249.85250.30249.97-1.84%611,507
Oct 14, 2025253.54258.17250.61254.99254.660.04%839,652
Oct 13, 2025240.11255.26240.11254.90254.575.66%608,657
Oct 10, 2025249.98250.75239.23241.25240.93-3.40%649,120
Oct 9, 2025253.55254.75248.21249.75249.420.30%734,563
Oct 8, 2025243.29249.38242.16249.01248.681.80%568,479
Oct 7, 2025244.06247.00240.72244.61244.290.24%688,001
Oct 6, 2025249.40251.63239.90244.02243.70-3.16%740,440
Oct 3, 2025264.86264.96248.56251.98251.65-5.00%1,290,683
Oct 2, 2025261.10273.22258.98265.25264.901.02%1,155,406
Oct 1, 2025251.50263.87248.98262.56262.224.32%1,040,925
Sep 30, 2025254.50258.23250.02251.68251.35-0.06%759,257
Sep 29, 2025250.03253.29242.77251.84251.511.78%1,051,882
Sep 26, 2025244.87248.84238.42247.44247.12-0.72%1,148,656
Sep 25, 2025250.36251.55243.93249.23248.90-1.52%844,445
Sep 24, 2025250.00258.97250.00253.07252.74-0.39%715,092
Sep 23, 2025254.31255.41250.29254.06253.73-0.69%711,612
Sep 22, 2025254.51258.60249.81255.83255.490.90%648,166
Sep 19, 2025257.95262.41252.28253.55253.22-0.91%1,031,035
Sep 18, 2025256.30259.00252.50255.87255.53-0.45%769,201
Sep 17, 2025261.24269.48256.47257.04256.70-1.57%1,012,588
Sep 16, 2025267.52268.40259.71261.14260.80-2.38%759,449
Sep 15, 2025265.00275.00263.46267.52267.170.56%965,987
Sep 12, 2025274.70275.69261.30266.02265.67-3.16%801,946
Sep 11, 2025281.96281.96273.54274.70274.34-2.12%828,004
Sep 10, 2025291.17291.17277.91280.65280.28-2.37%820,072
Sep 9, 2025304.78306.59286.00287.45287.07-5.69%1,890,835
Sep 8, 2025309.02309.02296.14304.78304.38-1.62%1,109,403
Sep 5, 2025310.97313.56305.87309.79309.380.31%353,864
Sep 4, 2025319.54322.18297.59308.82308.41-4.34%1,449,897
Sep 3, 2025318.58325.00316.31322.83322.411.32%590,321
Sep 2, 2025324.78330.42316.25318.61318.19-2.90%1,294,054
Aug 29, 2025338.55338.80321.19328.12327.69-3.10%602,241
Aug 28, 2025339.52342.10330.14338.62338.18-0.21%702,281
Aug 27, 2025327.42342.06326.61339.33338.884.30%586,212
Aug 26, 2025320.06327.15315.00325.34324.911.65%413,832
Aug 25, 2025333.90334.65319.62320.07319.65-3.65%1,051,714
Aug 22, 2025319.99333.62318.46332.19331.754.21%980,580
Aug 21, 2025326.77327.74313.95318.77318.35-3.19%739,150
Aug 20, 2025328.96332.00325.35329.26328.83-0.50%446,503
Aug 19, 2025338.01341.12330.14330.92330.49-2.56%567,020
Aug 18, 2025338.06345.81336.09339.63339.180.83%513,292
Aug 15, 2025330.97344.60326.43336.84336.403.46%1,048,995
Aug 14, 2025342.13343.28322.14325.59324.86-5.00%735,324
Aug 13, 2025342.00343.77331.19342.73341.960.17%564,622
Aug 12, 2025332.42342.55330.81342.16341.404.14%600,795
Aug 11, 2025317.18330.00314.83328.55327.824.18%765,798
Aug 8, 2025329.65329.65309.00315.36314.66-4.64%1,099,061
Aug 7, 2025335.01340.49324.21330.72329.98-1.56%554,567
Aug 6, 2025338.45341.53333.33335.95335.20-0.77%641,913
Aug 5, 2025346.39350.78335.60338.57337.81-2.90%697,734
Aug 4, 2025363.47363.47347.99348.67347.89-3.80%742,270
Aug 1, 2025376.32380.00358.35362.45361.64-3.95%1,200,043
Jul 31, 2025369.86381.45366.65377.34376.502.47%1,153,734
Jul 30, 2025371.00375.00351.10368.26367.4426.85%2,957,916
Jul 29, 2025289.98295.08281.59290.30289.650.30%1,424,468
Jul 28, 2025302.10304.25289.05289.44288.79-4.16%977,961
Jul 25, 2025302.05303.40298.05302.01301.340.79%750,845
Jul 24, 2025315.68319.64298.10299.63298.96-6.15%987,389
Jul 23, 2025320.91325.10317.46319.26318.55-0.48%595,494
Jul 22, 2025320.17324.26315.05320.81320.09-0.55%584,059
Jul 21, 2025330.54331.44321.17322.57321.85-2.06%525,426
Jul 18, 2025329.24329.99322.47329.34328.600.27%384,028
Jul 17, 2025326.64329.97321.70328.46327.730.65%460,389