Wingstop Inc

WING
🏛️ usa →
262.14
Last Update: 2025-10-01
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
2022-12-30 141.46 142.41 135.70 137.62 0.6M
2022-12-29 144.20 145.48 141.65 143.44 0.3M
2022-12-28 143.72 145.28 141.23 141.84 0.4M
2022-12-27 145.81 147.02 141.81 143.62 0.4M
2022-12-23 144.84 146.51 141.68 145.67 0.4M
2022-12-22 149.62 149.62 142.17 145.35 0.5M
2022-12-21 146.58 151.78 144.22 151.11 0.5M
2022-12-20 147.52 150.50 145.65 146.54 0.5M
2022-12-19 153.35 153.35 146.67 149.17 0.5M
2022-12-16 153.49 154.99 149.24 154.28 0.8M
2022-12-15 157.09 157.72 151.35 155.61 0.6M
2022-12-14 156.43 164.45 156.43 160.47 0.8M
2022-12-13 166.03 167.30 155.03 156.31 0.6M
2022-12-12 153.74 159.70 152.39 159.19 0.4M
2022-12-09 153.77 157.39 152.79 153.03 0.3M
2022-12-08 156.28 158.49 153.71 154.85 0.5M
2022-12-07 149.23 155.98 145.52 153.84 0.6M
2022-12-06 158.50 159.08 145.47 149.71 0.7M
2022-12-05 162.57 162.57 156.82 157.84 0.4M
2022-12-02 164.12 165.72 159.29 163.02 0.4M
2022-12-01 165.24 166.78 160.12 164.82 0.5M
2022-11-30 157.18 165.81 156.05 165.51 0.6M
2022-11-29 152.20 155.89 150.18 154.95 0.5M
2022-11-28 154.45 159.88 151.57 152.67 0.5M
2022-11-25 156.81 159.88 152.46 155.46 0.2M
2022-11-23 157.31 162.13 155.79 158.50 0.3M
2022-11-22 156.98 158.75 154.52 158.03 0.3M
2022-11-21 159.45 161.85 156.37 157.33 0.3M
2022-11-18 163.53 163.53 158.78 160.20 0.3M
2022-11-17 161.86 162.56 158.43 159.88 0.4M
2022-11-16 164.71 166.91 161.29 164.13 0.5M
2022-11-15 170.00 170.87 165.48 167.03 0.6M
2022-11-14 166.43 169.90 163.00 166.38 0.5M
2022-11-11 166.66 169.48 163.26 166.91 0.6M
2022-11-10 164.50 168.75 162.03 167.23 0.6M
2022-11-09 155.58 159.41 154.49 156.00 0.4M
2022-11-08 157.05 160.14 153.84 157.51 0.3M
2022-11-07 153.86 157.22 148.60 155.77 0.5M
2022-11-04 154.69 155.42 148.80 153.38 0.4M
2022-11-03 146.50 154.82 145.31 152.39 0.5M
2022-11-02 153.90 157.42 148.59 148.82 0.6M
2022-11-01 159.87 161.20 153.49 154.96 0.7M
2022-10-31 161.44 165.74 157.80 158.39 0.8M
2022-10-28 156.58 162.39 153.23 160.75 0.8M
2022-10-27 158.94 161.83 154.51 158.39 1.3M
2022-10-26 155.00 164.71 145.29 155.45 4.3M
2022-10-25 127.64 135.88 127.64 134.85 1.2M
2022-10-24 127.50 129.59 121.10 128.05 0.8M
2022-10-21 117.00 126.66 116.08 125.88 0.7M
2022-10-20 119.64 121.84 114.04 117.22 1.1M
2022-10-19 124.82 125.93 120.76 123.07 0.9M
2022-10-18 126.05 128.16 121.47 124.74 0.9M
2022-10-17 116.34 123.12 114.11 122.33 0.7M
2022-10-14 124.99 127.37 113.20 113.36 0.8M
2022-10-13 118.29 124.15 116.30 122.76 1.0M
2022-10-12 127.34 128.29 121.58 123.34 0.9M
2022-10-11 131.50 132.74 125.56 126.32 0.6M
2022-10-10 127.56 131.68 125.62 130.93 0.6M
2022-10-07 132.04 134.20 124.89 128.32 1.0M
2022-10-06 137.65 141.93 132.79 133.04 0.9M
2022-10-05 126.14 140.21 123.27 137.65 1.9M
2022-10-04 126.16 131.10 126.16 128.76 0.6M
2022-10-03 126.86 127.04 120.91 123.03 0.6M
2022-09-30 125.41 129.74 123.60 125.42 0.6M
2022-09-29 129.08 130.41 124.58 125.89 0.5M
2022-09-28 126.32 133.02 125.50 132.05 0.7M
2022-09-27 127.30 130.59 122.89 125.63 0.8M
2022-09-26 124.93 129.63 123.44 123.75 0.4M
2022-09-23 126.37 128.00 122.47 125.25 0.7M
2022-09-22 132.28 132.56 125.74 127.39 0.6M
2022-09-21 134.30 138.50 132.29 132.62 0.5M
2022-09-20 133.18 135.21 132.00 134.37 0.3M
2022-09-19 134.49 138.53 133.18 135.62 0.4M
2022-09-16 135.76 138.72 134.81 136.75 0.6M
2022-09-15 136.50 142.09 135.81 138.33 0.5M
2022-09-14 141.84 141.84 136.07 137.86 0.8M
2022-09-13 141.12 145.60 139.83 140.33 0.8M
2022-09-12 147.40 148.84 144.46 146.51 0.6M
2022-09-09 147.00 148.30 144.15 145.79 0.7M
2022-09-08 139.76 147.40 138.55 145.34 1.2M
2022-09-07 132.19 139.88 132.19 139.76 1.2M
2022-09-06 122.00 133.82 121.71 132.04 1.7M
2022-09-02 116.74 121.10 114.10 120.98 1.2M
2022-09-01 111.52 115.76 109.67 115.67 0.8M
2022-08-31 112.14 116.04 110.31 113.86 0.9M
2022-08-30 114.43 114.43 108.34 110.59 0.6M
2022-08-29 114.59 115.74 112.71 112.74 0.5M
2022-08-26 123.96 124.84 115.57 115.74 0.6M
2022-08-25 124.10 125.99 122.56 125.05 0.5M
2022-08-24 120.19 123.72 119.54 123.25 0.5M
2022-08-23 119.84 122.63 118.29 120.39 0.6M
2022-08-22 123.81 124.69 118.23 118.72 0.7M
2022-08-19 127.89 129.07 124.93 126.22 0.5M
2022-08-18 129.95 131.59 129.47 130.34 0.3M
2022-08-17 132.33 133.02 129.44 130.75 0.5M
2022-08-16 134.22 137.50 133.55 134.53 0.6M
2022-08-15 135.85 137.73 134.91 135.83 0.4M
2022-08-12 137.47 138.99 136.04 137.78 0.3M
2022-08-11 138.82 140.00 135.58 135.64 0.6M
2022-08-10 135.90 140.03 135.83 138.29 0.6M
2022-08-09 132.38 134.02 129.87 130.98 0.6M
2022-08-08 135.08 140.76 132.80 133.15 0.9M
2022-08-05 126.37 134.30 126.37 134.13 0.5M
2022-08-04 129.14 130.89 128.00 129.76 0.4M
2022-08-03 123.47 130.67 123.08 129.91 0.7M
2022-08-02 117.51 125.00 117.25 123.95 0.9M
2022-08-01 125.25 128.61 118.26 118.27 1.4M
2022-07-29 118.63 126.72 116.37 126.18 1.3M
2022-07-28 112.04 130.62 110.00 119.80 3.1M
2022-07-27 96.35 100.46 95.42 99.68 1.3M
2022-07-26 98.58 98.62 93.92 94.19 1.2M
2022-07-25 104.86 105.35 98.54 99.26 1.0M
2022-07-22 105.34 106.76 102.30 104.50 0.8M
2022-07-21 105.52 107.90 104.34 106.74 0.7M
2022-07-20 102.06 110.74 101.04 107.46 1.3M
2022-07-19 97.72 102.00 96.55 101.77 0.7M
2022-07-18 99.98 100.83 96.47 96.55 0.7M
2022-07-15 93.20 99.93 92.96 99.49 1.1M
2022-07-14 89.88 92.67 89.06 92.51 0.5M
2022-07-13 85.81 91.25 85.49 90.57 0.5M
2022-07-12 89.97 91.96 87.67 88.58 0.6M
2022-07-11 92.08 93.85 89.04 89.97 1.0M
2022-07-08 89.34 93.89 88.91 92.72 1.0M
2022-07-07 86.26 92.35 86.17 91.16 1.0M
2022-07-06 84.58 88.43 84.44 86.66 1.0M
2022-07-05 77.66 84.62 77.09 84.38 0.8M
2022-07-01 75.27 79.48 75.27 79.44 0.6M
2022-06-30 75.72 75.90 72.11 74.77 0.5M
2022-06-29 74.68 76.34 73.02 76.25 0.6M
2022-06-28 79.15 79.73 74.65 74.71 0.7M
2022-06-27 83.58 84.58 78.69 78.82 0.6M
2022-06-24 81.49 84.84 80.99 83.58 1.1M
2022-06-23 74.83 80.99 73.42 80.64 0.9M
2022-06-22 74.11 76.40 72.86 73.92 0.7M
2022-06-21 77.17 78.81 75.34 75.47 0.6M
2022-06-17 72.87 77.19 72.55 76.60 0.7M
2022-06-16 72.63 75.21 71.26 71.87 0.7M
2022-06-15 73.42 76.66 73.25 75.46 1.0M
2022-06-14 73.92 74.91 71.21 72.26 0.8M
2022-06-13 75.06 76.13 72.23 73.27 0.8M
2022-06-10 79.62 80.62 75.63 78.18 0.7M
2022-06-09 81.32 84.32 81.18 81.69 0.7M
2022-06-08 81.66 84.43 81.10 82.67 0.8M
2022-06-07 77.16 81.51 76.00 81.29 0.9M
2022-06-06 78.89 79.37 76.26 78.63 0.5M
2022-06-03 78.53 78.68 76.34 78.09 0.7M
2022-06-02 74.09 79.28 74.01 79.25 0.5M
2022-06-01 80.00 80.37 73.90 74.13 0.7M
2022-05-31 77.68 80.10 76.20 79.66 0.8M
2022-05-27 76.37 78.68 75.91 78.22 0.4M
2022-05-26 72.10 76.40 72.10 75.66 0.6M
2022-05-25 68.96 73.75 68.89 72.42 0.7M
2022-05-24 70.22 70.40 67.67 69.05 0.6M
2022-05-23 73.96 73.96 68.67 71.71 0.8M
2022-05-20 75.07 75.67 70.46 73.16 0.6M
2022-05-19 72.08 75.96 71.81 74.21 0.7M
2022-05-18 77.91 78.00 71.64 72.54 0.8M
2022-05-17 81.40 82.96 76.34 79.09 0.7M
2022-05-16 80.79 81.58 78.56 79.65 0.6M
2022-05-13 80.26 82.50 79.11 80.92 0.6M
2022-05-12 74.33 79.83 72.19 77.88 0.8M
2022-05-11 80.16 80.16 74.60 75.11 0.7M
2022-05-10 83.16 84.05 79.39 81.01 0.7M
2022-05-09 81.88 82.56 78.35 80.82 1.1M
2022-05-06 87.41 87.41 81.37 84.02 0.7M
2022-05-05 95.52 96.73 85.62 87.95 1.0M
2022-05-04 82.93 97.89 82.00 96.99 2.0M
2022-05-03 91.22 91.35 87.31 89.17 1.4M
2022-05-02 92.16 93.16 87.84 90.64 1.5M
2022-04-29 97.16 99.52 91.40 91.76 0.7M
2022-04-28 99.52 104.96 93.24 97.78 0.8M
2022-04-27 97.25 99.23 96.75 97.57 0.4M
2022-04-26 102.84 103.31 96.29 97.34 0.5M
2022-04-25 98.39 103.20 98.39 103.00 0.4M
2022-04-22 101.48 101.48 97.61 99.19 0.4M
2022-04-21 106.89 108.60 100.81 101.45 0.4M
2022-04-20 108.45 109.55 105.10 105.56 0.3M
2022-04-19 103.41 111.08 103.39 107.95 0.7M
2022-04-18 101.18 103.75 99.08 103.67 0.5M
2022-04-14 108.81 110.47 101.62 101.92 0.5M
2022-04-13 107.19 109.83 107.03 108.73 0.4M
2022-04-12 109.17 111.83 106.75 107.37 0.6M
2022-04-11 109.79 111.03 105.75 107.20 0.6M
2022-04-08 111.16 113.33 109.68 111.43 0.4M
2022-04-07 110.40 112.01 108.53 111.15 0.5M
2022-04-06 110.65 111.65 107.03 109.99 0.5M
2022-04-05 115.22 115.69 110.92 112.80 0.5M
2022-04-04 116.57 119.30 114.21 115.95 0.6M
2022-04-01 118.18 118.83 115.08 116.30 0.5M
2022-03-31 119.70 121.98 117.22 117.35 0.6M
2022-03-30 118.52 123.10 117.13 119.13 0.6M
2022-03-29 113.90 121.51 113.15 119.68 1.0M
2022-03-28 109.00 111.69 107.99 110.80 0.4M
2022-03-25 112.50 114.00 107.96 108.81 0.4M
2022-03-24 112.26 112.82 110.00 112.00 0.3M
2022-03-23 114.24 115.25 111.84 112.26 0.5M
2022-03-22 118.87 120.47 117.71 118.05 0.5M
2022-03-21 121.05 122.90 115.28 117.19 0.6M
2022-03-18 116.85 121.51 112.68 121.05 1.3M
2022-03-17 123.47 127.02 118.71 121.14 0.8M
2022-03-16 117.64 124.65 117.28 123.41 0.7M
2022-03-15 115.19 115.89 110.54 113.24 0.9M
2022-03-14 122.44 125.20 115.50 116.90 0.5M
2022-03-11 127.03 127.99 121.91 123.05 0.5M
2022-03-10 130.53 131.14 126.48 126.70 0.5M
2022-03-09 130.51 135.19 130.51 133.72 0.4M
2022-03-08 126.33 133.68 124.14 129.17 0.4M
2022-03-07 137.20 140.27 126.01 126.32 0.6M
2022-03-04 136.52 138.24 132.18 136.97 0.4M
2022-03-03 146.86 148.93 137.50 138.18 0.3M
2022-03-02 147.08 148.14 142.48 144.94 0.3M
2022-03-01 145.43 150.47 143.78 146.82 0.5M
2022-02-28 140.08 145.49 137.34 145.35 0.8M
2022-02-25 142.02 142.02 135.38 140.08 0.4M
2022-02-24 134.69 139.43 133.55 139.12 0.6M
2022-02-23 145.56 146.28 138.62 139.35 0.6M
2022-02-22 148.38 150.99 142.52 145.13 0.5M
2022-02-18 154.29 155.49 148.74 150.30 0.6M
2022-02-17 160.12 161.02 155.12 155.26 0.6M
2022-02-16 150.00 164.86 149.34 162.66 0.9M
2022-02-15 159.00 161.67 155.08 157.68 0.6M
2022-02-14 154.69 157.58 153.19 156.64 0.5M
2022-02-11 154.30 155.97 150.90 153.70 0.6M
2022-02-10 150.53 156.79 150.53 152.13 0.6M
2022-02-09 151.17 154.43 149.67 154.03 0.4M
2022-02-08 147.93 152.29 147.40 148.87 0.7M
2022-02-07 149.51 152.97 147.96 148.43 0.4M
2022-02-04 150.38 151.93 147.29 149.34 0.4M
2022-02-03 152.12 155.00 149.44 150.36 0.3M
2022-02-02 157.87 158.78 152.41 153.41 0.3M
2022-02-01 154.52 157.06 151.97 156.55 0.4M
2022-01-31 150.22 154.36 149.31 153.25 0.4M
2022-01-28 144.61 150.65 140.80 150.55 0.4M
2022-01-27 144.90 150.47 142.77 143.96 0.4M
2022-01-26 149.82 156.01 143.74 144.79 0.5M
2022-01-25 144.77 151.45 140.99 147.72 0.8M
2022-01-24 139.31 147.35 136.40 146.77 0.4M
2022-01-21 138.66 143.79 137.50 141.80 0.6M
2022-01-20 147.04 148.74 139.73 139.86 0.4M
2022-01-19 145.22 149.15 144.99 145.23 0.2M
2022-01-18 152.71 153.34 145.08 145.19 0.4M
2022-01-14 155.46 155.93 150.27 155.00 0.4M
2022-01-13 161.48 162.52 154.86 155.14 0.2M
2022-01-12 161.90 164.54 160.75 160.87 0.2M
2022-01-11 160.28 163.98 157.81 163.39 0.3M
2022-01-10 162.00 162.04 154.99 159.95 0.3M
2022-01-07 170.28 172.67 163.75 163.75 0.3M
2022-01-06 167.12 173.62 166.90 171.15 0.3M
2022-01-05 170.20 170.50 164.86 166.15 0.4M
2022-01-04 171.77 172.08 166.23 168.43 0.4M
2022-01-03 172.99 174.79 170.20 172.32 0.2M