Wingstop Inc (EWG.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| May 09, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| May 08, 2024 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | - |
| May 07, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| May 06, 2024 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | 3 |
| May 03, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| May 02, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Apr 30, 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 3 |
| Apr 29, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Apr 26, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Apr 25, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Apr 24, 2024 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | - |
| Apr 23, 2024 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | - |
| Apr 22, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 19, 2024 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | - |
| Apr 18, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | - |
| Apr 17, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| Apr 16, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Apr 15, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Apr 12, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Apr 11, 2024 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | - |
| Apr 10, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Apr 09, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| Apr 08, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Apr 05, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Apr 04, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Apr 03, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Apr 02, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Mar 28, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Mar 27, 2024 | 338.00 | 344.00 | 338.00 | 344.00 | 344.00 | 23 |
| Mar 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Mar 25, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 22, 2024 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | - |
| Mar 21, 2024 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | - |
| Mar 20, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 19, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 18, 2024 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 15, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Mar 14, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 13, 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 12, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| Mar 11, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 08, 2024 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | - |
| Mar 07, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Mar 07, 2024 | 0.22 Dividend | |||||
| Mar 06, 2024 | 332.00 | 336.00 | 330.00 | 336.00 | 335.78 | - |
| Mar 05, 2024 | 334.00 | 338.00 | 328.00 | 332.00 | 331.78 | 15 |
| Mar 04, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 331.78 | - |
| Mar 01, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.79 | - |
| Feb 29, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.79 | - |
| Feb 28, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 305.80 | - |
| Feb 27, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.79 | - |
| Feb 26, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.80 | - |
| Feb 23, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.80 | - |
| Feb 22, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.81 | - |
| Feb 21, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.81 | - |
| Feb 20, 2024 | 292.00 | 296.00 | 292.00 | 296.00 | 295.81 | 10 |
| Feb 19, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.81 | - |
| Feb 16, 2024 | 290.00 | 294.00 | 290.00 | 294.00 | 293.81 | - |
| Feb 15, 2024 | 284.00 | 288.00 | 284.00 | 288.00 | 287.81 | 180 |
| Feb 14, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.82 | - |
| Feb 13, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.82 | - |
| Feb 12, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.82 | - |
| Feb 09, 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 271.82 | - |
| Feb 08, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 269.82 | - |
| Feb 07, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.83 | - |
| Feb 06, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.83 | - |
| Feb 05, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.83 | - |
| Feb 02, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 263.83 | - |
| Feb 01, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.83 | - |
| Jan 31, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.83 | - |
| Jan 30, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.83 | - |
| Jan 29, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.84 | - |
| Jan 26, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.83 | - |
| Jan 25, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.83 | - |
| Jan 24, 2024 | 258.00 | 258.00 | 254.00 | 254.00 | 253.83 | - |
| Jan 23, 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 255.83 | - |
| Jan 22, 2024 | 250.00 | 256.00 | 250.00 | 256.00 | 255.83 | - |
| Jan 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.84 | - |
| Jan 18, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.84 | - |
| Jan 17, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.84 | - |
| Jan 16, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.85 | - |
| Jan 15, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.85 | - |
| Jan 12, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.85 | - |
| Jan 11, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.85 | - |
| Jan 10, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 231.85 | - |
| Jan 09, 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 227.85 | - |
| Jan 08, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.85 | - |
| Jan 05, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.86 | - |
| Jan 04, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.85 | - |
| Jan 03, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.85 | - |
| Jan 02, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.85 | - |
| Dec 29, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.85 | - |
| Dec 28, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.85 | - |
| Dec 27, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.85 | - |
| Dec 22, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.85 | - |
| Dec 21, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.85 | - |
| Dec 20, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.85 | - |
| Dec 19, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.85 | - |
| Dec 18, 2023 | 222.00 | 228.00 | 222.00 | 228.00 | 227.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.