Wingstop Inc. - Common Stock (WING)
230.20
+0.69 (0.30%)
Wingstop Inc is a fast-casual restaurant chain that specializes in flavorful chicken wings, offering a diverse array of sauces and flavors to cater to various tastes
The company operates a franchise-based business model, allowing it to expand its footprint both domestically and internationally. In addition to wings, Wingstop's menu includes a selection of sides such as fries and coleslaw, emphasizing a casual dining experience with a focus on great taste and quality. The brand's commitment to delivering exceptional customer service and a unique dining experience has helped it carve out a significant niche in the competitive fast-food landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 221.82 | 233.44 | 218.23 | 229.51 | 929,226 | 229.51 |
| 3/03/2025 | 238.00 | 242.19 | 223.13 | 224.29 | 1,039,799 | 224.29 |
| 2/28/2025 | 226.65 | 237.53 | 225.05 | 234.78 | 1,226,484 | 234.78 |
| 2/27/2025 | 228.90 | 230.88 | 219.12 | 228.63 | 1,022,667 | 228.63 |
| 2/26/2025 | 241.64 | 243.60 | 227.65 | 227.81 | 1,018,298 | 227.81 |
| 2/25/2025 | 237.00 | 241.99 | 231.28 | 238.86 | 1,269,139 | 238.86 |
| 2/24/2025 | 239.15 | 240.81 | 234.02 | 236.51 | 1,794,560 | 236.51 |
| 2/21/2025 | 244.69 | 244.70 | 232.19 | 234.02 | 1,992,164 | 234.02 |
| 2/20/2025 | 265.01 | 265.50 | 242.58 | 247.09 | 1,947,948 | 247.09 |
| 2/19/2025 | 272.45 | 278.93 | 258.50 | 265.02 | 3,650,463 | 265.02 |
| 2/18/2025 | 303.16 | 312.42 | 301.73 | 306.02 | 1,581,656 | 306.02 |
| 2/14/2025 | 312.00 | 314.14 | 303.17 | 304.69 | 641,140 | 304.69 |
| 2/13/2025 | 304.07 | 314.65 | 300.47 | 311.93 | 606,583 | 311.93 |
| 2/12/2025 | 298.69 | 307.64 | 297.42 | 304.32 | 419,907 | 304.32 |
| 2/11/2025 | 306.74 | 307.04 | 297.01 | 299.82 | 772,588 | 299.82 |
| 2/10/2025 | 309.63 | 316.00 | 305.90 | 308.48 | 583,348 | 308.48 |
| 2/07/2025 | 305.79 | 311.01 | 304.01 | 304.92 | 505,897 | 304.92 |
| 2/06/2025 | 306.94 | 312.55 | 305.50 | 308.14 | 401,892 | 308.14 |
| 2/05/2025 | 305.25 | 307.51 | 300.00 | 305.39 | 537,531 | 305.39 |
| 2/04/2025 | 297.75 | 307.87 | 297.41 | 306.93 | 557,348 | 306.93 |
| 2/03/2025 | 293.49 | 306.38 | 290.20 | 303.67 | 514,562 | 303.67 |
| 1/31/2025 | 304.07 | 306.37 | 297.00 | 297.90 | 517,697 | 297.90 |
| 1/30/2025 | 303.47 | 308.54 | 300.75 | 305.76 | 501,544 | 305.76 |
| 1/29/2025 | 295.00 | 305.60 | 295.00 | 303.70 | 542,346 | 303.70 |
| 1/28/2025 | 290.20 | 299.82 | 290.03 | 295.82 | 637,194 | 295.82 |
| 1/27/2025 | 274.24 | 292.53 | 270.20 | 292.52 | 604,934 | 292.52 |
| 1/24/2025 | 288.62 | 289.61 | 279.57 | 279.83 | 785,230 | 279.83 |
| 1/23/2025 | 280.46 | 289.05 | 280.46 | 288.53 | 544,829 | 288.53 |
| 1/22/2025 | 282.83 | 285.60 | 280.13 | 283.58 | 439,879 | 283.58 |
| 1/21/2025 | 281.35 | 285.81 | 274.36 | 280.48 | 620,624 | 280.48 |
| 1/17/2025 | 277.39 | 278.59 | 271.37 | 272.92 | 451,361 | 272.92 |
| 1/16/2025 | 274.31 | 279.32 | 272.71 | 274.80 | 499,753 | 274.80 |
| 1/15/2025 | 280.88 | 281.27 | 272.00 | 272.55 | 591,646 | 272.55 |
| 1/14/2025 | 278.36 | 279.99 | 272.39 | 273.44 | 544,768 | 273.44 |
| 1/13/2025 | 271.32 | 276.18 | 266.44 | 275.95 | 505,989 | 275.95 |
| 1/10/2025 | 275.00 | 279.83 | 273.65 | 274.69 | 628,806 | 274.69 |
| 1/08/2025 | 281.90 | 283.00 | 277.00 | 278.47 | 609,642 | 278.47 |
| 1/07/2025 | 288.93 | 290.44 | 282.09 | 282.23 | 679,938 | 282.23 |
| 1/06/2025 | 298.81 | 299.39 | 285.52 | 290.65 | 780,531 | 290.65 |
| 1/03/2025 | 292.07 | 298.51 | 289.89 | 298.01 | 359,020 | 298.01 |
| 1/02/2025 | 288.14 | 293.60 | 285.45 | 292.06 | 450,708 | 292.06 |
| 12/31/2024 | 287.16 | 0.00 | 287.16 | 284.20 | 0 | 284.20 |
| 12/30/2024 | 283.45 | 290.50 | 282.04 | 287.16 | 404,164 | 287.16 |
| 12/27/2024 | 286.73 | 288.87 | 282.51 | 285.37 | 380,541 | 285.37 |
| 12/26/2024 | 291.33 | 292.29 | 288.32 | 290.85 | 240,700 | 290.85 |
| 12/24/2024 | 290.81 | 293.45 | 287.40 | 291.75 | 188,311 | 291.75 |
| 12/23/2024 | 290.48 | 291.70 | 285.29 | 290.75 | 374,598 | 290.75 |
| 12/20/2024 | 291.64 | 296.94 | 289.25 | 290.67 | 693,506 | 290.67 |
| 12/19/2024 | 288.18 | 293.83 | 283.44 | 289.96 | 701,118 | 289.96 |
| 12/18/2024 | 295.84 | 299.32 | 280.98 | 281.09 | 637,314 | 281.09 |
| 12/17/2024 | 299.53 | 305.95 | 295.58 | 295.84 | 497,065 | 295.84 |
| 12/16/2024 | 300.00 | 302.87 | 296.08 | 300.31 | 781,419 | 300.31 |
| 12/13/2024 | 322.76 | 327.68 | 301.10 | 301.33 | 926,078 | 301.33 |
| 12/12/2024 | 331.59 | 333.36 | 322.73 | 322.89 | 316,428 | 322.89 |
| 12/11/2024 | 331.98 | 335.52 | 327.77 | 330.17 | 357,577 | 330.17 |
| 12/10/2024 | 327.00 | 334.69 | 323.01 | 327.80 | 404,876 | 327.80 |
| 12/09/2024 | 338.54 | 338.54 | 324.63 | 328.54 | 461,796 | 328.54 |
| 12/06/2024 | 343.23 | 355.43 | 338.37 | 340.09 | 495,040 | 340.09 |
| 12/05/2024 | 338.13 | 339.60 | 329.64 | 337.30 | 351,696 | 337.30 |