Wingstop Inc

WING
🏛️ usa →
251.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 176.14 176.39 172.65 172.80 0.2M
2021-12-30 171.71 178.68 168.40 176.39 0.3M
2021-12-29 171.90 173.57 170.46 172.15 0.2M
2021-12-28 172.80 175.54 172.51 172.71 0.2M
2021-12-27 172.89 174.52 171.58 173.06 0.2M
2021-12-23 171.00 174.07 170.21 172.97 0.1M
2021-12-22 169.07 171.09 165.19 170.52 0.3M
2021-12-21 166.67 172.99 166.03 170.15 0.2M
2021-12-20 162.13 167.42 160.25 166.09 0.4M
2021-12-17 159.78 166.65 156.57 164.49 0.6M
2021-12-16 169.32 169.43 158.29 160.73 0.4M
2021-12-15 165.17 167.40 160.00 166.41 0.4M
2021-12-14 160.89 166.00 160.72 164.11 0.3M
2021-12-13 162.57 165.77 161.83 163.64 0.3M
2021-12-10 168.58 169.38 162.07 163.74 0.3M
2021-12-09 171.32 174.64 167.41 167.81 0.3M
2021-12-08 166.73 175.00 165.24 173.92 0.4M
2021-12-07 164.48 168.00 163.16 165.64 0.3M
2021-12-06 156.04 162.10 153.52 161.75 0.3M
2021-12-03 159.86 160.50 152.72 155.43 0.3M
2021-12-02 158.40 163.85 157.68 159.44 0.4M
2021-12-01 164.43 168.76 157.58 158.64 0.3M
2021-11-30 162.84 164.33 159.00 160.60 0.4M
2021-11-29 169.94 170.45 163.18 163.94 0.3M
2021-11-26 164.97 169.43 164.92 167.56 0.2M
2021-11-24 167.09 170.20 166.03 168.35 0.3M
2021-11-23 171.11 172.74 164.85 168.56 0.2M
2021-11-22 177.62 178.60 170.26 171.11 0.3M
2021-11-19 172.06 177.73 171.54 176.87 0.3M
2021-11-18 166.76 172.19 165.29 171.94 0.3M
2021-11-17 167.25 169.29 164.08 166.10 0.3M
2021-11-16 167.02 170.10 165.50 168.44 0.2M
2021-11-15 168.31 171.29 165.47 167.16 0.4M
2021-11-12 172.80 174.42 168.86 169.81 0.3M
2021-11-11 171.52 175.02 168.08 171.74 0.3M
2021-11-10 165.67 173.23 165.67 171.06 0.4M
2021-11-09 172.09 173.23 165.75 167.74 0.4M
2021-11-08 166.57 172.47 164.67 170.31 0.5M
2021-11-05 164.38 168.36 163.70 166.72 0.7M
2021-11-04 151.51 164.20 151.51 164.04 0.6M
2021-11-03 147.14 163.50 144.50 151.48 2.6M
2021-11-02 173.50 175.18 165.58 168.38 0.4M
2021-11-01 172.99 175.35 170.94 173.73 0.2M
2021-10-29 167.50 174.12 167.43 172.47 0.2M
2021-10-27 171.41 173.86 170.00 170.21 0.2M
2021-10-26 174.94 175.83 171.05 172.16 0.3M
2021-10-25 173.33 174.92 171.76 173.63 0.2M
2021-10-22 170.84 173.20 169.64 172.54 0.2M
2021-10-21 167.50 170.33 166.84 169.60 0.1M
2021-10-20 170.80 170.80 165.22 167.08 0.3M
2021-10-19 169.71 174.06 168.83 170.87 0.2M
2021-10-18 172.65 173.02 169.48 169.50 0.2M
2021-10-15 176.83 177.82 171.05 171.82 0.3M
2021-10-14 170.45 175.55 169.03 174.23 0.4M
2021-10-13 166.73 168.75 163.28 168.62 0.4M
2021-10-12 161.05 165.33 160.67 165.14 0.4M
2021-10-11 159.04 160.08 156.80 159.32 0.2M
2021-10-08 161.36 161.36 156.91 157.78 0.2M
2021-10-07 159.93 164.38 159.93 160.63 0.3M
2021-10-06 164.22 165.51 159.77 160.46 0.3M
2021-10-05 168.20 170.57 166.07 166.11 0.4M
2021-10-04 168.20 169.37 166.58 168.84 0.4M
2021-10-01 166.50 170.57 163.13 169.44 0.3M
2021-09-30 165.27 168.13 163.73 163.93 0.3M
2021-09-29 167.09 167.77 163.64 164.90 0.3M
2021-09-28 173.98 174.43 164.79 165.50 0.5M
2021-09-27 179.59 180.00 174.99 175.50 0.3M
2021-09-24 182.60 184.00 180.00 181.50 0.2M
2021-09-23 184.29 186.26 183.04 183.24 0.2M
2021-09-22 182.15 186.47 181.85 184.05 0.2M
2021-09-21 181.23 183.21 179.39 181.17 0.2M
2021-09-20 180.94 182.19 178.99 181.66 0.2M
2021-09-17 186.28 187.35 182.52 183.24 0.5M
2021-09-16 181.67 186.59 181.67 184.75 0.3M
2021-09-15 179.35 181.13 177.21 180.70 0.3M
2021-09-14 181.65 182.45 178.23 178.95 0.2M
2021-09-13 186.02 186.02 178.35 180.78 0.3M
2021-09-10 182.03 184.78 180.65 183.89 0.3M
2021-09-09 176.81 181.20 176.07 180.64 0.3M
2021-09-08 179.99 180.76 173.90 176.81 0.2M
2021-09-07 175.58 178.20 174.29 177.80 0.6M
2021-09-03 176.36 177.96 174.64 175.96 0.2M
2021-09-02 175.36 176.91 174.49 176.48 0.2M
2021-09-01 172.62 174.70 170.39 174.42 0.2M
2021-08-31 170.16 173.58 168.26 171.93 0.3M
2021-08-30 172.00 172.81 169.59 170.06 0.2M
2021-08-27 168.51 172.24 168.51 171.86 0.2M
2021-08-26 167.72 169.55 166.18 168.43 0.1M
2021-08-25 168.83 170.42 167.60 168.67 0.2M
2021-08-24 167.16 170.82 166.02 168.88 0.2M
2021-08-23 167.39 168.55 165.71 166.54 0.2M
2021-08-20 163.41 166.39 163.19 166.18 0.2M
2021-08-19 165.74 167.04 163.04 163.69 0.2M
2021-08-18 167.72 168.49 165.84 166.02 0.2M
2021-08-17 168.42 168.42 164.79 167.55 0.3M
2021-08-16 169.17 170.19 167.64 169.27 0.1M
2021-08-13 168.17 171.47 167.82 170.04 0.2M
2021-08-12 166.38 169.58 165.58 168.77 0.2M
2021-08-11 169.09 169.09 163.36 166.10 0.3M
2021-08-10 173.03 174.12 168.05 169.10 0.4M
2021-08-09 176.56 176.56 172.28 172.30 0.3M
2021-08-06 176.58 177.60 174.12 176.69 0.3M
2021-08-05 176.49 177.10 173.53 176.52 0.3M
2021-08-04 171.92 176.23 171.50 175.94 0.3M
2021-08-03 170.27 173.01 168.69 172.92 0.4M
2021-08-02 172.55 172.55 167.84 170.77 0.4M
2021-07-30 171.92 176.69 170.45 171.31 0.4M
2021-07-29 167.12 177.82 166.71 174.20 0.7M
2021-07-28 154.00 166.77 152.47 166.11 0.8M
2021-07-27 167.53 170.58 164.67 169.92 0.5M
2021-07-26 169.63 172.00 165.36 167.11 0.3M
2021-07-23 167.85 169.97 166.24 169.84 0.4M
2021-07-22 159.43 169.38 158.49 167.82 0.7M
2021-07-21 158.15 161.75 158.15 159.48 0.3M
2021-07-20 156.30 159.74 154.96 157.97 0.3M
2021-07-19 152.00 157.66 150.03 154.77 0.3M
2021-07-16 156.03 157.77 154.27 154.92 0.3M
2021-07-15 153.93 154.77 151.26 154.22 0.2M
2021-07-14 159.33 159.82 153.35 154.18 0.3M
2021-07-13 155.36 163.72 154.45 158.95 0.4M
2021-07-12 158.50 158.82 155.13 155.59 0.3M
2021-07-09 157.00 159.32 155.57 158.08 0.3M
2021-07-08 153.66 157.40 152.00 156.12 0.3M
2021-07-07 156.50 157.82 153.18 156.18 0.2M
2021-07-06 157.78 158.28 153.16 156.05 0.2M
2021-07-02 157.08 158.30 155.88 156.88 0.2M
2021-07-01 158.44 159.67 155.14 156.33 0.2M
2021-06-30 157.62 158.79 155.98 157.63 0.2M
2021-06-29 156.81 159.78 156.19 157.21 0.2M
2021-06-28 157.45 158.34 155.65 157.40 0.3M
2021-06-25 157.03 159.56 155.46 156.58 0.5M
2021-06-24 156.00 158.98 155.75 157.44 0.3M
2021-06-23 152.64 154.71 151.63 154.67 0.4M
2021-06-22 146.97 152.74 144.94 152.23 0.5M
2021-06-21 144.79 149.87 144.05 147.48 0.4M
2021-06-18 144.09 148.38 143.67 144.71 0.4M
2021-06-17 148.22 150.29 145.74 146.10 0.4M
2021-06-16 148.00 149.46 147.02 148.33 0.2M
2021-06-15 150.69 150.69 147.90 148.87 0.3M
2021-06-14 150.44 152.14 150.02 150.97 0.2M
2021-06-11 146.90 149.74 146.90 149.52 0.2M
2021-06-10 150.22 151.21 146.11 146.90 0.3M
2021-06-09 150.88 151.77 146.01 146.54 0.4M
2021-06-08 141.42 150.41 140.00 149.23 0.6M
2021-06-07 137.46 140.06 136.16 139.91 0.3M
2021-06-04 138.96 139.23 137.09 137.80 0.2M
2021-06-03 141.37 142.11 136.48 137.55 0.4M
2021-06-02 139.76 142.60 138.71 142.23 0.5M
2021-06-01 142.77 143.48 139.47 140.25 0.3M
2021-05-28 143.84 145.49 141.76 142.68 0.2M
2021-05-27 143.75 145.04 142.28 143.32 0.2M
2021-05-26 143.13 144.81 142.09 143.76 0.2M
2021-05-25 143.68 145.87 142.06 142.54 0.4M
2021-05-24 139.13 142.93 137.87 142.24 0.3M
2021-05-21 137.28 139.64 136.30 137.79 0.3M
2021-05-20 133.85 136.09 132.02 135.78 0.2M
2021-05-19 131.67 133.52 130.73 132.80 0.3M
2021-05-18 134.47 136.60 133.25 133.83 0.6M
2021-05-17 133.24 135.44 132.03 133.21 0.4M
2021-05-14 131.81 136.43 131.00 136.23 0.4M
2021-05-13 133.02 133.69 129.14 130.85 0.5M
2021-05-12 135.93 137.13 131.16 132.58 0.6M
2021-05-11 135.08 138.65 134.39 137.61 0.6M
2021-05-10 145.34 145.50 138.13 138.43 0.5M
2021-05-07 149.18 152.65 145.94 146.19 0.4M
2021-05-06 154.45 155.19 149.54 151.33 0.4M
2021-05-05 160.30 160.35 152.75 153.62 0.6M
2021-05-04 158.39 160.31 157.36 160.15 0.4M
2021-05-03 159.47 161.42 158.29 160.01 0.5M
2021-04-30 157.55 159.11 155.77 158.41 0.4M
2021-04-29 159.99 159.99 154.58 158.03 0.6M
2021-04-28 148.50 157.13 146.68 156.98 0.9M
2021-04-27 145.56 150.53 145.56 148.09 0.9M
2021-04-26 142.65 146.22 141.92 145.09 0.8M
2021-04-23 141.95 143.06 140.97 142.37 0.4M
2021-04-22 142.10 144.24 140.87 141.18 0.5M
2021-04-21 137.68 142.32 136.61 142.23 0.5M
2021-04-20 137.32 139.81 136.20 138.26 0.8M
2021-04-19 136.71 137.75 134.40 137.69 0.4M
2021-04-16 139.06 139.68 136.43 137.25 0.3M
2021-04-15 137.33 138.79 135.69 138.30 0.3M
2021-04-14 136.96 138.80 135.56 135.86 0.3M
2021-04-13 136.71 139.82 136.70 137.00 0.3M
2021-04-12 137.52 137.60 134.67 135.57 0.3M
2021-04-09 135.26 138.21 131.59 137.66 0.5M
2021-04-08 138.20 138.98 135.29 135.71 0.4M
2021-04-07 137.42 138.61 136.28 137.56 0.4M
2021-04-06 135.48 139.39 134.74 137.86 0.5M
2021-04-05 136.53 137.13 133.67 135.00 0.7M
2021-04-01 136.15 138.94 132.51 135.83 1.4M
2021-03-31 126.08 128.93 124.85 127.17 0.5M
2021-03-30 123.94 127.67 122.29 125.71 0.4M
2021-03-29 124.94 126.23 123.00 124.32 0.5M
2021-03-26 123.16 127.12 121.77 125.13 0.7M
2021-03-25 124.41 124.41 120.48 123.22 0.7M
2021-03-24 129.33 129.93 121.66 125.85 0.9M
2021-03-23 131.08 132.50 129.54 129.93 0.4M
2021-03-22 131.98 133.03 130.37 131.41 0.4M
2021-03-19 126.96 132.75 126.10 131.42 0.9M
2021-03-18 130.59 131.83 127.30 127.39 0.6M
2021-03-17 128.35 133.04 128.19 132.00 0.6M
2021-03-16 129.60 131.30 127.51 130.34 0.6M
2021-03-15 129.16 130.16 126.24 128.42 0.5M
2021-03-12 125.59 128.63 124.42 128.40 0.4M
2021-03-11 124.57 127.76 124.00 127.54 0.5M
2021-03-10 120.64 123.04 119.58 122.24 0.6M
2021-03-09 120.40 121.43 118.11 119.95 0.8M
2021-03-08 120.55 123.06 115.50 116.17 0.5M
2021-03-05 121.34 121.55 112.49 120.53 0.7M
2021-03-04 129.23 129.71 119.25 120.36 0.7M
2021-03-03 134.93 135.30 128.67 129.11 0.7M
2021-03-02 141.77 142.37 134.86 135.95 0.6M
2021-03-01 138.37 140.93 134.34 140.20 0.6M
2021-02-26 134.77 136.76 129.75 136.15 0.7M
2021-02-25 133.62 135.27 130.30 133.10 0.6M
2021-02-24 126.02 136.33 125.49 136.30 0.9M
2021-02-23 129.16 129.16 123.37 127.02 0.9M
2021-02-22 139.41 140.00 130.37 131.32 0.7M
2021-02-19 139.67 142.90 137.88 140.46 0.7M
2021-02-18 142.16 144.33 136.18 139.51 0.9M
2021-02-17 156.19 156.19 137.01 144.04 2.2M
2021-02-16 171.96 172.87 164.88 165.99 0.5M
2021-02-12 172.27 172.32 167.89 170.81 0.3M
2021-02-11 165.69 171.85 165.29 171.37 0.4M
2021-02-10 164.69 167.44 163.57 164.45 0.4M
2021-02-09 156.31 164.78 155.00 163.62 0.4M
2021-02-08 155.92 156.10 149.48 155.98 0.4M
2021-02-05 154.00 155.27 152.62 155.10 0.2M
2021-02-04 150.67 154.40 148.96 152.89 0.5M
2021-02-03 154.28 155.81 147.97 150.02 0.5M
2021-02-02 155.52 157.83 153.08 153.88 0.4M
2021-02-01 152.40 154.87 150.06 153.73 0.5M
2021-01-29 154.00 154.07 149.61 150.05 0.4M
2021-01-28 155.83 157.95 152.83 153.69 0.4M
2021-01-27 155.03 161.97 151.30 155.19 0.6M
2021-01-26 157.70 158.12 153.26 157.49 0.3M
2021-01-25 155.97 160.45 155.39 156.73 0.3M
2021-01-22 153.77 155.82 150.62 155.44 0.3M
2021-01-21 153.24 155.98 152.30 154.08 0.3M
2021-01-20 146.79 153.16 146.79 152.48 0.4M
2021-01-19 146.97 149.65 145.17 147.46 0.2M
2021-01-15 145.24 146.43 142.67 144.95 0.2M
2021-01-14 143.88 148.40 143.77 146.28 0.3M
2021-01-13 146.35 146.42 143.67 144.37 0.3M
2021-01-12 143.99 146.65 143.99 146.28 0.3M
2021-01-11 145.62 146.20 143.10 143.51 0.4M
2021-01-08 144.44 147.00 142.48 146.80 0.4M
2021-01-07 141.41 145.35 140.08 144.85 0.5M
2021-01-06 137.37 144.91 136.71 142.42 0.5M
2021-01-05 130.95 136.42 130.29 136.06 0.4M
2021-01-04 133.00 133.88 129.02 130.37 0.4M