Italia markets open in 7 hours 31 minutes

Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
381,54-2,44 (-0,64%)
Alla chiusura: 04:00PM EDT
383,00 +1,46 (+0,38%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024388,00390,67379,29381,54381,54665.583
01 mag 2024390,88396,00360,33383,98383,981.173.500
30 apr 2024383,95391,00382,17384,79384,79977.300
29 apr 2024385,00392,48381,00384,82384,82718.800
26 apr 2024369,00383,98369,00382,56382,56510.500
25 apr 2024360,79378,93354,53369,90369,90619.900
24 apr 2024364,75367,44360,54362,74362,74271.300
23 apr 2024359,44365,99355,00364,73364,73510.400
22 apr 2024350,00359,65348,17354,75354,75539.300
19 apr 2024357,06360,01342,65347,37347,37625.300
18 apr 2024362,13365,86355,41356,40356,40299.500
17 apr 2024373,99376,15354,00359,57359,57455.500
16 apr 2024357,79370,83356,03370,67370,67474.400
15 apr 2024367,34372,19358,27358,85358,85271.900
12 apr 2024366,66367,55360,54365,15365,15221.600
11 apr 2024361,32368,55359,01366,95366,95329.100
10 apr 2024350,49365,00344,26360,05360,05560.500
09 apr 2024362,79363,00343,42354,32354,32577.200
08 apr 2024350,15363,70348,50363,32363,32365.300
05 apr 2024353,80358,67348,23350,43350,43489.300
04 apr 2024371,42379,00350,68350,90350,90588.200
03 apr 2024363,82373,97360,77370,41370,41615.700
02 apr 2024360,34361,96353,51359,88359,88345.600
01 apr 2024366,04370,78365,19367,80367,80332.300
28 mar 2024366,99370,38362,32366,40366,40363.100
27 mar 2024371,83373,11356,64365,88365,88383.100
26 mar 2024362,62368,93361,35368,00368,00378.300
25 mar 2024357,50369,76357,50361,23361,23634.000
22 mar 2024348,61358,00342,95356,30356,30504.100
21 mar 2024347,01353,79343,93348,01348,01390.400
20 mar 2024339,98348,36338,44348,23348,23535.100
19 mar 2024337,11341,28324,99340,49340,49583.400
18 mar 2024348,53350,00334,26339,55339,55491.100
15 mar 2024346,70350,00340,59347,65347,65881.500
14 mar 2024346,87351,65345,33350,19350,19501.800
13 mar 2024349,13350,56343,75344,26344,26401.500
12 mar 2024336,76353,01334,78349,57349,57720.700
11 mar 2024351,00351,00331,84334,22334,22973.500
08 mar 2024372,33374,43353,37353,99353,99676.900
07 mar 2024370,76372,39365,33370,76370,76278.100
07 mar 20240.22 Dividendo
06 mar 2024367,61370,81359,05369,39369,17345.500
05 mar 2024364,62366,82356,03364,94364,72421.200
04 mar 2024368,83375,32363,01366,51366,29499.900
01 mar 2024353,91366,40352,79366,28366,06662.500
29 feb 2024348,15352,12345,17351,05350,84458.900
28 feb 2024336,99347,15336,99346,52346,31421.400
27 feb 2024351,88352,77336,08339,01338,81835.900
26 feb 2024340,05350,88340,00349,46349,25632.200
23 feb 2024333,79341,78332,83338,83338,63578.500
22 feb 2024318,56343,29317,24334,05333,851.060.500
21 feb 2024307,98319,80301,01310,32310,141.113.200
20 feb 2024322,20325,06316,99324,47324,28912.500
16 feb 2024316,36324,87314,45319,26319,07827.400
15 feb 2024308,82315,45308,20315,15314,96417.200
14 feb 2024305,12308,02300,92307,73307,55417.800
13 feb 2024288,68299,99285,83299,97299,79426.500
12 feb 2024295,00297,49291,94293,25293,08341.600
09 feb 2024294,87297,67293,61295,50295,32406.100
08 feb 2024294,58298,20293,61294,15293,97444.900
07 feb 2024288,58296,08285,82292,79292,62339.300
06 feb 2024286,32287,08282,95286,48286,31272.300
05 feb 2024287,21287,77283,14285,94285,77194.900
02 feb 2024287,26290,24284,00287,77287,60241.900
01 feb 2024282,02288,38282,02287,59287,42310.200
31 gen 2024280,05286,56278,58281,11280,94410.800
30 gen 2024279,02282,87277,34279,20279,03254.900
29 gen 2024274,48279,99270,36278,99278,82368.300
26 gen 2024280,55281,27271,67273,19273,03413.000
25 gen 2024284,02284,35278,69280,81280,64204.800
24 gen 2024285,74285,74279,57280,47280,30215.900
23 gen 2024282,30284,96279,45283,19283,02366.800
22 gen 2024277,03284,88277,03281,82281,65417.900
19 gen 2024276,73276,77272,18275,75275,59427.100
18 gen 2024275,29277,08272,90275,48275,32471.200
17 gen 2024270,68273,67265,59273,49273,33529.600
16 gen 2024262,52274,50262,50271,70271,54553.300
12 gen 2024262,91264,55261,23261,27261,11291.800
11 gen 2024258,39262,95256,50262,57262,41360.700
10 gen 2024254,44259,47253,04259,42259,27245.000
09 gen 2024246,86253,92246,86253,92253,77305.500
08 gen 2024245,56249,05245,56248,39248,24295.800
05 gen 2024243,59246,20242,35245,23245,08272.300
04 gen 2024244,67245,46241,78243,20243,06354.800
03 gen 2024252,67252,67244,01244,67244,52487.100
02 gen 2024253,73255,46250,16252,39252,24344.000
29 dic 2023256,94259,50255,98256,58256,43273.300
28 dic 2023260,45261,03257,48257,88257,73158.000
27 dic 2023259,15261,97258,61260,39260,23180.600
26 dic 2023257,55259,95257,32258,97258,82234.600
22 dic 2023256,71259,40254,29258,17258,02215.400
21 dic 2023255,65257,43254,59256,05255,90249.700
20 dic 2023255,80257,43252,43252,80252,65328.400
19 dic 2023254,18258,39253,57254,49254,34435.000
18 dic 2023246,89253,26246,74251,24251,09408.600
15 dic 2023244,57247,47243,57245,68245,53591.600
14 dic 2023253,20253,75240,60245,16245,01656.600
13 dic 2023249,33252,46247,40251,78251,63345.900
12 dic 2023247,57249,00245,48248,85248,70691.600
11 dic 2023245,58250,45244,26246,07245,92404.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...