Wingstop Inc. Common Stockのデータ

Wingstop Inc. Common Stockの基本情報

名前 Wingstop Inc. Common Stock
ティッカー WING
国 United States
上場年 2015.0
セクター Consumer Services

Wingstop Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 172.87 164.88 171.96 165.99 468400.0 165.99
2021-02-12 172.32 167.89 172.27 170.81 292500.0 170.81
2021-02-11 171.85 165.29 165.69 171.37 367000.0 171.37
2021-02-10 167.44 163.57 164.69 164.45 438200.0 164.45
2021-02-09 164.78 155.0 156.31 163.62 427600.0 163.62
2021-02-08 156.1 149.48 155.92 155.98 446500.0 155.98
2021-02-05 155.27 152.62 154.0 155.1 241000.0 155.1
2021-02-04 154.4 148.96 150.67 152.89 466800.0 152.89
2021-02-03 155.8 147.97 154.28 150.02 521500.0 150.02
2021-02-02 157.83 153.08 155.52 153.88 441900.0 153.88
2021-02-01 154.87 150.06 152.4 153.73 498200.0 153.73
2021-01-29 154.07 149.61 154.0 150.05 412000.0 150.05
2021-01-28 157.95 152.83 155.83 153.69 385800.0 153.69
2021-01-27 161.97 151.3 155.03 155.19 563200.0 155.19
2021-01-26 158.12 153.26 157.7 157.49 269700.0 157.49
2021-01-25 160.45 155.39 155.97 156.73 339400.0 156.73
2021-01-22 155.82 150.62 153.77 155.44 306200.0 155.44
2021-01-21 155.98 152.3 153.24 154.08 302900.0 154.08
2021-01-20 153.16 146.79 146.79 152.48 382900.0 152.48
2021-01-19 149.65 145.17 146.97 147.46 232500.0 147.46
2021-01-15 146.43 142.67 145.24 144.95 209100.0 144.95
2021-01-14 148.4 143.77 143.88 146.28 277100.0 146.28
2021-01-13 146.42 143.67 146.35 144.37 252300.0 144.37
2021-01-12 146.65 143.99 143.99 146.28 328400.0 146.28
2021-01-11 146.2 143.1 145.62 143.51 357100.0 143.51
2021-01-08 147.0 142.48 144.44 146.8 359400.0 146.8
2021-01-07 145.35 140.08 141.41 144.85 470300.0 144.85
2021-01-06 144.91 136.71 137.37 142.42 523300.0 142.42
2021-01-05 136.42 130.29 130.95 136.06 441100.0 136.06
2021-01-04 133.88 129.02 133.0 130.37 385900.0 130.37
2020-12-31 136.84 131.25 136.84 132.55 335900.0 132.55
2020-12-30 140.05 136.16 137.51 136.33 327300.0 136.33
2020-12-29 144.24 136.71 143.64 138.5 553500.0 138.5
2020-12-28 144.09 139.03 142.0 143.31 456800.0 143.31
2020-12-24 142.45 139.47 140.38 140.76 162500.0 140.76
2020-12-23 145.58 137.67 145.19 140.18 382200.0 140.18
2020-12-22 145.59 142.56 143.82 145.07 214100.0 145.07
2020-12-21 146.0 141.5 142.36 143.91 446200.0 143.91
2020-12-18 148.71 144.0 146.75 144.3 604900.0 144.3
2020-12-17 146.36 137.26 137.53 145.83 723000.0 145.83
2020-12-16 138.11 132.22 132.36 137.11 510300.0 137.11
2020-12-15 135.43 131.47 133.92 132.07 426900.0 132.07
2020-12-14 134.85 130.87 131.68 133.74 529100.0 133.74
2020-12-11 131.75 128.26 130.15 131.18 432500.0 131.18
2020-12-10 130.07 123.57 125.28 129.92 350800.0 129.92
2020-12-09 129.11 124.9 125.0 125.8 390100.0 125.8
2020-12-08 125.65 120.95 123.42 125.49 343100.0 125.49
2020-12-07 125.39 122.3 124.37 123.6 395100.0 123.6
2020-12-04 124.64 122.52 123.75 124.54 324600.0 124.54
2020-12-03 128.18 123.65 126.26 123.66 397500.0 123.66
2020-12-02 128.3 124.61 128.3 125.97 259000.0 125.97
2020-12-01 129.5 124.06 127.24 128.96 579200.0 128.96
2020-11-30 128.9 123.95 126.0 127.31 376100.0 127.31
2020-11-27 126.74 122.0 123.01 126.01 204600.0 126.01
2020-11-25 125.64 121.21 124.09 121.47 402200.0 121.47
2020-11-24 127.11 122.5 126.55 122.92 419600.0 122.92
2020-11-23 129.05 124.76 128.64 126.77 392300.0 126.77
2020-11-20 129.49 126.41 128.6 129.0 313400.0 129.0
2020-11-19 130.04 127.51 129.01 129.2 370600.0 129.2
2020-11-18 137.8 132.37 137.35 132.75 488000.0 127.61
2020-11-17 137.56 132.25 135.77 136.99 446800.0 131.69
2020-11-16 135.38 127.62 130.11 135.18 584900.0 129.95
2020-11-13 132.58 128.28 131.9 129.98 382300.0 124.95
2020-11-12 133.44 129.15 130.17 132.25 479900.0 127.13
2020-11-11 130.45 124.95 124.98 130.44 562800.0 125.39
2020-11-10 127.61 121.77 125.26 123.45 566200.0 118.67
2020-11-09 132.05 124.28 130.0 124.7 938500.0 119.87
2020-11-06 134.37 128.31 131.8 132.28 475800.0 127.16
2020-11-05 132.46 127.04 131.67 131.89 714500.0 126.78
2020-11-04 130.0 119.26 119.98 129.07 787100.0 124.07
2020-11-03 118.54 113.6 116.56 118.21 786200.0 113.63
2020-11-02 120.0 112.47 119.19 116.55 934300.0 112.04
2020-10-30 120.16 115.82 119.32 116.33 740000.0 111.83
2020-10-29 124.53 119.33 123.14 119.91 596100.0 115.27
2020-10-28 125.07 121.32 123.2 122.55 504500.0 117.8
2020-10-27 127.32 123.72 126.16 125.18 297100.0 120.33
2020-10-26 128.73 123.1 125.68 126.5 676600.0 121.6
2020-10-23 126.94 120.31 123.16 126.51 654400.0 121.61
2020-10-22 123.74 117.65 119.24 123.37 590700.0 118.59
2020-10-21 125.71 119.02 124.5 119.07 500800.0 114.46
2020-10-20 128.5 124.4 128.32 124.68 473600.0 119.85
2020-10-19 131.47 124.64 130.99 128.13 689200.0 123.17
2020-10-16 133.9 129.84 133.83 129.91 334500.0 124.88
2020-10-15 133.9 128.79 129.01 133.66 340500.0 128.48
2020-10-14 136.0 130.34 135.43 130.43 355900.0 125.38
2020-10-13 136.16 130.77 131.26 134.44 311300.0 129.23
2020-10-12 132.75 129.0 131.53 131.95 437800.0 126.84
2020-10-09 132.45 129.51 131.96 131.26 592600.0 126.18
2020-10-08 132.41 127.61 132.0 130.34 805900.0 125.29
2020-10-07 135.9 129.74 133.73 131.25 849500.0 126.17
2020-10-06 140.37 132.26 139.89 132.74 1073400.0 127.6
2020-10-05 145.0 139.55 143.58 142.28 392100.0 136.77
2020-10-02 143.43 135.84 136.62 142.82 388700.0 137.29
2020-10-01 140.86 137.02 137.37 140.34 421600.0 134.91
2020-09-30 139.27 135.2 138.22 136.65 411800.0 131.36
2020-09-29 139.47 136.59 138.57 137.19 255400.0 131.88
2020-09-28 139.02 135.65 137.14 138.87 419300.0 133.49
2020-09-25 135.88 132.75 134.55 135.68 302200.0 130.43
2020-09-24 138.76 133.54 138.05 134.09 411700.0 128.9
2020-09-23 143.5 138.75 142.45 139.09 484300.0 133.7
2020-09-22 143.55 136.67 138.53 142.87 899900.0 137.34
2020-09-21 137.87 128.8 131.01 137.73 795900.0 132.4
2020-09-18 139.87 130.21 135.55 132.73 6544000.0 127.59
2020-09-17 134.76 126.35 128.23 133.6 699800.0 128.43
2020-09-16 133.83 129.92 131.96 130.81 646700.0 125.75
2020-09-15 135.73 130.75 135.73 131.76 591800.0 126.66
2020-09-14 136.88 132.62 135.82 134.79 634500.0 129.57
2020-09-11 137.58 131.87 137.58 134.56 812200.0 129.35
2020-09-10 140.75 133.01 133.66 134.68 882200.0 129.47
2020-09-09 136.32 131.07 133.51 131.99 741400.0 126.88
2020-09-08 139.1 132.1 135.48 132.51 1161400.0 127.38
2020-09-04 149.96 138.36 149.36 142.87 791100.0 137.34
2020-09-03 158.54 148.56 158.54 150.3 755600.0 144.48
2020-09-02 167.73 157.64 167.42 160.04 595400.0 153.84
2020-09-01 167.26 163.9 164.71 166.19 435200.0 159.76
2020-08-31 165.31 161.2 164.8 163.4 479300.0 157.07
2020-08-28 167.67 164.3 165.55 164.8 287200.0 158.42
2020-08-27 168.69 164.52 167.44 165.63 266100.0 159.22
2020-08-26 168.67 165.59 167.45 166.95 275500.0 160.35
2020-08-25 168.06 164.67 165.88 167.51 274200.0 160.89
2020-08-24 170.0 164.01 170.0 165.87 318500.0 159.31
2020-08-21 168.44 164.22 166.19 168.29 295000.0 161.64
2020-08-20 166.23 157.29 157.75 165.22 416200.0 158.69
2020-08-19 163.18 158.57 160.51 159.21 347700.0 152.92
2020-08-18 161.4 155.77 158.22 159.76 358700.0 153.45
2020-08-17 158.78 153.63 158.07 157.41 537000.0 151.19
2020-08-14 158.44 154.49 157.58 157.84 336100.0 151.6
2020-08-13 157.46 154.01 154.02 157.36 424900.0 151.14
2020-08-12 156.47 150.81 156.39 153.47 641700.0 147.4
2020-08-11 159.44 153.7 159.44 155.7 522600.0 149.55
2020-08-10 168.44 157.51 167.47 159.83 490400.0 153.51
2020-08-07 170.0 162.51 167.98 165.85 467400.0 159.29
2020-08-06 168.97 163.72 165.0 168.68 315400.0 162.01
2020-08-05 165.0 162.42 164.81 164.87 353000.0 158.35
2020-08-04 165.18 161.06 162.56 163.77 506900.0 157.3
2020-08-03 162.7 156.6 157.16 162.55 681600.0 156.13
2020-07-31 159.94 154.5 159.45 156.25 576300.0 150.07
2020-07-30 158.98 152.5 154.89 158.74 731100.0 152.47
2020-07-29 156.41 139.95 140.48 155.56 2046200.0 149.41
2020-07-28 135.52 131.59 134.39 133.28 617100.0 128.01
2020-07-27 138.91 132.21 137.66 134.5 669700.0 129.18
2020-07-24 138.9 132.04 138.9 136.81 626200.0 131.4
2020-07-23 148.97 136.12 136.76 138.86 1999400.0 133.37
2020-07-22 138.0 134.35 134.35 136.98 232400.0 131.57
2020-07-21 138.87 134.69 138.6 134.89 336700.0 129.56
2020-07-20 138.14 135.34 136.44 137.37 375300.0 131.94
2020-07-17 137.91 132.2 133.58 136.79 626800.0 131.38
2020-07-16 133.29 129.09 129.18 132.73 491900.0 127.48
2020-07-15 132.28 127.2 129.58 131.47 634100.0 126.27
2020-07-14 131.25 125.78 129.68 130.55 468700.0 125.39
2020-07-13 138.95 129.34 138.95 129.7 681000.0 124.57
2020-07-10 138.97 135.17 138.77 137.54 371900.0 132.1
2020-07-09 142.86 135.16 141.8 138.19 523500.0 132.73
2020-07-08 144.51 139.74 140.5 140.73 576900.0 135.17
2020-07-07 143.98 139.61 142.12 139.92 455000.0 134.39
2020-07-06 144.68 142.08 144.27 143.11 589600.0 137.45
2020-07-02 146.13 141.41 144.98 141.54 501800.0 135.95
2020-07-01 144.41 137.06 139.04 143.29 674900.0 137.63
2020-06-30 139.87 136.46 136.46 138.97 590700.0 133.48
2020-06-29 139.34 134.34 136.77 136.46 685600.0 131.07
2020-06-26 140.0 134.53 137.76 135.13 1207400.0 129.79
2020-06-25 139.13 129.72 132.43 138.71 1456900.0 133.23
2020-06-24 134.46 130.13 132.01 133.36 451200.0 128.09
2020-06-23 135.71 131.85 134.59 133.47 892000.0 128.19
2020-06-22 138.9 131.8 132.3 133.88 1014100.0 128.59
2020-06-19 132.38 123.5 125.8 131.77 1581300.0 126.56
2020-06-18 124.45 119.71 123.56 120.67 697200.0 115.9
2020-06-17 126.58 119.13 119.13 125.19 804000.0 120.24
2020-06-16 123.9 117.36 123.4 118.69 685300.0 113.89
2020-06-15 120.36 116.0 116.41 120.14 577500.0 115.28
2020-06-12 119.9 114.71 119.52 117.38 472500.0 112.64
2020-06-11 122.72 116.35 118.68 116.47 532000.0 111.76
2020-06-10 122.03 117.11 119.42 120.73 705400.0 115.85
2020-06-09 118.98 113.13 115.0 118.81 668300.0 114.01
2020-06-08 121.14 114.62 119.59 115.79 1044800.0 111.11
2020-06-05 123.84 118.6 121.96 119.99 664600.0 115.14
2020-06-04 122.83 119.7 121.45 120.84 628900.0 115.96
2020-06-03 126.64 120.96 125.55 121.69 528100.0 116.77
2020-06-02 125.39 121.76 123.47 124.29 642300.0 119.27
2020-06-01 124.22 120.33 122.66 122.16 552700.0 117.22
2020-05-29 122.64 117.62 119.53 121.95 826500.0 117.02
2020-05-28 122.31 118.13 121.01 119.07 647300.0 114.26
2020-05-27 120.6 114.12 118.65 119.86 949000.0 115.02
2020-05-26 124.73 118.51 124.73 118.99 946200.0 114.18
2020-05-22 122.19 119.57 122.19 121.22 547300.0 116.32
2020-05-21 123.36 120.5 122.91 121.24 522900.0 116.34
2020-05-20 123.98 121.26 123.18 122.64 400100.0 117.68
2020-05-19 124.0 120.81 121.8 120.97 537700.0 116.08
2020-05-18 130.99 121.36 130.0 121.52 733600.0 116.61
2020-05-15 127.16 121.27 121.27 127.01 661300.0 121.88
2020-05-14 122.99 116.79 117.5 121.91 471200.0 116.98
2020-05-13 124.19 118.72 122.07 120.15 665100.0 115.29
2020-05-12 127.5 122.17 127.3 122.43 457500.0 117.48
2020-05-11 127.19 124.06 124.84 126.48 529600.0 121.37
2020-05-08 128.35 123.06 124.3 127.55 548700.0 122.39
2020-05-07 126.36 121.33 124.11 123.0 645700.0 118.03
2020-05-06 126.82 118.45 121.32 122.98 1110700.0 118.01
2020-05-05 123.9 120.59 122.36 120.94 789100.0 116.05
2020-05-04 120.37 115.52 116.57 120.17 444900.0 115.31
2020-05-01 118.4 113.89 114.1 118.19 512400.0 113.41
2020-04-30 118.23 114.9 116.08 117.27 649400.0 112.53
2020-04-29 120.71 116.03 116.98 118.12 754800.0 113.35
2020-04-28 116.13 112.49 114.57 115.56 498900.0 110.89
2020-04-27 117.0 112.73 116.17 113.04 589600.0 108.47
2020-04-24 114.5 108.56 109.73 113.99 546900.0 109.38
2020-04-23 114.37 109.31 113.86 109.4 624100.0 104.98
2020-04-22 113.57 107.86 107.86 112.44 519800.0 107.9
2020-04-21 111.32 105.33 109.75 107.47 452400.0 103.13
2020-04-20 110.76 104.01 105.88 109.35 574400.0 104.93
2020-04-17 107.88 101.73 105.04 107.14 535700.0 102.81
2020-04-16 103.5 100.13 101.96 102.78 593400.0 98.63
2020-04-15 103.14 96.13 97.07 101.27 443800.0 97.18
2020-04-14 102.61 99.0 101.47 101.89 423700.0 97.77
2020-04-13 100.12 95.33 99.81 99.81 373400.0 95.78
2020-04-09 101.53 96.53 97.49 99.77 912500.0 95.74
2020-04-08 98.74 92.29 93.69 96.42 1044000.0 92.52
2020-04-07 97.2 88.04 91.42 92.31 1771000.0 88.58
2020-04-06 85.41 80.51 81.85 84.67 586800.0 81.25
2020-04-03 80.39 74.0 79.78 77.65 796800.0 74.51
2020-04-02 82.33 77.15 78.14 79.55 788000.0 76.33
2020-04-01 80.38 73.28 75.15 79.77 768800.0 76.55
2020-03-31 82.82 77.97 79.96 79.7 562200.0 76.48
2020-03-30 83.03 75.7 76.72 80.52 957100.0 77.27
2020-03-27 80.87 68.54 72.16 77.56 890700.0 74.43
2020-03-26 77.53 71.71 75.08 75.35 888900.0 72.3
2020-03-25 76.86 70.45 72.36 74.02 1330500.0 71.03
2020-03-24 78.01 66.53 67.52 72.28 1207800.0 69.36
2020-03-23 65.67 56.96 57.0 62.76 944600.0 60.22
2020-03-20 66.01 54.31 59.08 56.48 1195400.0 54.2
2020-03-19 58.2 44.27 46.89 57.28 1776000.0 54.96
2020-03-18 61.54 44.31 59.9 49.72 1744600.0 47.71
2020-03-17 65.18 53.55 58.16 63.13 1753000.0 60.58
2020-03-16 61.98 55.44 61.81 57.53 1177600.0 55.2
2020-03-13 72.87 63.69 71.7 68.08 884900.0 65.33
2020-03-12 69.5 63.92 66.72 68.26 1072900.0 65.5
2020-03-11 74.19 70.0 74.16 71.57 693800.0 68.68
2020-03-10 78.7 72.64 77.3 76.15 590500.0 73.07
2020-03-09 76.64 74.05 74.18 75.17 754300.0 72.13
2020-03-06 80.91 76.44 77.15 79.29 575000.0 76.09
2020-03-05 82.52 78.54 82.08 79.52 541800.0 76.31
2020-03-04 84.08 81.58 82.77 83.77 336500.0 80.28
2020-03-03 85.33 80.31 84.74 81.85 499900.0 78.44
2020-03-02 85.18 82.01 84.7 84.8 518200.0 81.27
2020-02-28 85.42 81.41 83.09 84.45 956000.0 80.93
2020-02-27 88.41 84.81 88.03 85.37 685100.0 81.81
2020-02-26 94.58 89.32 94.0 89.64 650500.0 85.9
2020-02-25 98.88 93.45 97.53 94.26 535400.0 90.33
2020-02-24 100.47 96.39 97.05 97.35 424600.0 93.29
2020-02-21 101.26 98.27 101.17 99.67 435400.0 95.52
2020-02-20 102.13 98.03 99.55 101.17 557400.0 96.95
2020-02-19 103.15 95.18 97.81 98.75 913700.0 94.63
2020-02-18 102.06 99.83 100.69 101.63 484300.0 97.39