Quantcast

Wingstop Inc. Common Stock Historical Stock Prices

WING 
$69.35
*  
2.36
3.52%
Get WING Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading WING now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    WING Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 67.20 69.91 66.99 69.35 520,141
09/25/2018 67.2 69.91 66.99 69.35 539,391
09/24/2018 66.25 67.01 65.67 66.99 275,966
09/21/2018 66.87 67.4 66.35 66.35 351,479
09/20/2018 66.39 67.6 66.36 66.79 267,248
09/19/2018 67.58 67.62 65.68 65.99 353,045
09/18/2018 65.52 67.36 65.12 67.2 270,164
09/17/2018 67.55 67.55 65.01 65.85 537,317
09/14/2018 66.15 66.585 64.93 66.36 348,736
09/13/2018 65.98 66.32 65.28 65.94 214,155
09/12/2018 65.85 66.47 65.0501 65.55 417,812
09/11/2018 65.76 67.94 64.62 66.19 898,793
09/10/2018 70.21 70.37 67.36 67.48 459,761
09/07/2018 68.76 70.74 68.73 69.71 516,222
09/06/2018 66.68 69.23 66.19 68.87 703,714
09/05/2018 65.36 67.08 63.795 66.68 566,105
09/04/2018 65.17 67.09 64.98 65.55 584,313
08/31/2018 66.4 67.22 65.9141 66.95 417,681
08/30/2018 66.39 67.03 65.86 66.57 304,083
08/29/2018 66.71 67.21 66.3 66.39 244,224
08/28/2018 67.02 67.1435 65.66 66.74 423,783
08/27/2018 67.25 67.62 66.02 66.79 460,528
08/24/2018 64.86 66.57 64.48 65.97 373,161
08/23/2018 63.67 65.1 62.78 64.84 375,657
08/22/2018 63.82 64 63.02 63.49 369,323
08/21/2018 63.83 64.52 63.4 63.43 273,216
08/20/2018 63.41 63.96 62.84 63.59 336,320
08/17/2018 63.56 64.91 62.65 63.21 658,317
08/16/2018 61.91 64.18 61.79 63.73 719,489
08/15/2018 61.63 62.65 60.95 61.61 378,559
08/14/2018 60.6 61.97 60.6 61.97 554,434
08/13/2018 60.28 60.52 59.26 60.29 425,093
08/10/2018 61.2 61.42 59.48 60.04 652,975
08/09/2018 60.5 61.81 60.44 61.22 576,733
08/08/2018 58.76 60.28 58.76 60.18 369,475
08/07/2018 59.15 59.915 58.59 59.2 512,351
08/06/2018 58.86 61.68 58.35 58.74 1,200,245
08/03/2018 56.34 62.19 55 59.22 3,325,153
08/02/2018 48.65 50.48 48.42 50.31 1,226,027
08/01/2018 49.18 49.33 47.91 49.09 766,498
07/31/2018 49.29 50.01 47.83 49.35 826,186
07/30/2018 51.13 51.49 49.26 49.34 684,531
07/27/2018 51.38 52.12 50.86 51.11 470,952
07/26/2018 50.33 51.36 50.05 51.26 369,598
07/25/2018 50.63 51.55 50.021 50.61 664,167
07/24/2018 52.58 52.98 49.42 50.54 860,325
07/23/2018 52.3 53.025 52.025 52.54 404,128
07/20/2018 52.7 53.3 52.1 52.13 326,877
07/19/2018 52.07 52.97 52.0201 52.78 320,129
07/18/2018 51.4 52.48 50.52 52.39 247,188
07/17/2018 50.98 51.59 50.5963 51.44 318,043
07/16/2018 52.2 52.86 50.87 50.99 659,697
07/13/2018 52.53 52.89 51.5 52.21 369,269
07/12/2018 53.22 53.49 52.35 52.69 425,448
07/11/2018 52.39 53.5 51.95 52.49 345,589
07/10/2018 53.38 53.92 52.11 52.57 421,599
07/09/2018 53.29 54.08 53.01 53.2 340,542
07/06/2018 53.71 54.395 53.01 53.15 409,309
07/05/2018 52.66 53.48 52.66 53.43 327,868
07/03/2018 52.43 52.92 52.13 52.46 167,257
07/02/2018 51.73 52.17 51.15 52.17 285,521
06/29/2018 52.65 52.8 51.76 52.12 554,890
06/28/2018 51.18 52.62 50.81 52.59 398,133
06/27/2018 53.11 53.98 51.26 51.29 469,603
06/26/2018 52.99 54.41 52.621 53.12 651,175
06/25/2018 52.07 52.77 51.91 52.65 501,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio