Quantcast

Wingstop Inc. Common Stock Historical Stock Prices

WING 
$61.43
*  
2.25
3.53%
Get WING Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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 62.99 64.49 61.38 61.43 639,551
12/07/2018 62.99 64.49 61.38 61.43 639,526
12/06/2018 62 63.75 60.9 63.68 525,033
12/04/2018 62.32 63.06 61.56 62.73 401,116
12/03/2018 66.25 66.41 61.4 62.08 673,320
11/30/2018 64.23 66.04 63.72 65.62 794,059
11/29/2018 63.67 65.19 63.12 64.51 348,870
11/28/2018 62.8 64.11 61.8 64.02 500,231
11/27/2018 63.35 63.7898 61.85 62.43 234,428
11/26/2018 63.27 64.7 63.21 63.76 314,185
11/23/2018 61.21 63.15 60.53 62.9 196,583
11/21/2018 64.25 64.74 63.52 64.51 437,941
11/20/2018 64.6 65.6 63.33 63.88 616,334
11/19/2018 65.7 66.6 64.59 65.35 464,568
11/16/2018 66.02 66.205 64.03 65.48 571,654
11/15/2018 66.15 66.85 63.929 66.11 456,546
11/14/2018 65.85 67.31 65.21 66.17 456,256
11/13/2018 66.85 67.65 65.06 65.56 385,367
11/12/2018 67.11 69.62 66.67 66.83 520,527
11/09/2018 67.68 68.24 67.1 67.4 522,634
11/08/2018 67 68.35 66.0128 67.76 561,602
11/07/2018 64.89 67.31 64.35 67.22 620,814
11/06/2018 62.74 64.88 62.5 64.56 498,674
11/05/2018 62.64 63.47 61.86 62.69 576,066
11/02/2018 64.33 64.5 61.4 62.41 936,882
11/01/2018 63.04 64.71 62.07 63.71 563,964
10/31/2018 63.28 64.72 62.58 62.62 711,333
10/30/2018 66 68.49 62.52 62.66 1,472,417
10/29/2018 68.5 68.74 63.82 65.05 1,141,931
10/26/2018 65.16 67.6 64.88 67.19 840,086
10/25/2018 66.58 67.32 65.79 66.18 711,365
10/24/2018 68.9 68.9 65.77 65.98 891,025
10/23/2018 69.33 70.035 68.27 69.64 938,878
10/22/2018 68.41 71.12 67.23 70.16 676,489
10/19/2018 72.27 72.35 70.39 70.79 668,814
10/18/2018 72 72.63 70.84 71.36 859,427
10/17/2018 74.25 75.5781 73.1043 73.94 620,103
10/16/2018 73.36 74.4 72.401 74.24 865,221
10/15/2018 69.45 73.47 68.75 72.3 1,067,346
10/12/2018 69.06 70.55 67.41 69.49 797,516
10/11/2018 67.44 69.26 67.07 67.41 471,264
10/10/2018 69.46 69.99 67.62 67.98 660,030
10/09/2018 70.75 72.2572 69.42 69.66 541,518
10/08/2018 68.62 71 68.43 70.48 862,661
10/05/2018 67.67 69.44 67.32 68.86 528,723
10/04/2018 67.2 67.69 66.11 67.3 434,349
10/03/2018 68.1 68.5 66.55 67.33 603,368
10/02/2018 66.88 67.52 64.64 65.01 529,341
10/01/2018 68.7 69.35 66.23 67.08 403,407
09/28/2018 67.77 69.13 67.7 68.27 473,350
09/27/2018 68.29 68.43 66.74 67.81 283,488
09/26/2018 69.1 69.69 67.92 68.29 304,610
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
*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