Wingstop Inc. (EWG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 4 |
| 25 Apr 2024 | 336.00 | 346.00 | 336.00 | 346.00 | 346.00 | 4 |
| 24 Apr 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 23 Apr 2024 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 9 |
| 22 Apr 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 19 Apr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 18 Apr 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 17 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 16 Apr 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 15 Apr 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 12 Apr 2024 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | - |
| 11 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 20 |
| 10 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 09 Apr 2024 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | - |
| 08 Apr 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 05 Apr 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 04 Apr 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | - |
| 03 Apr 2024 | 332.00 | 344.00 | 332.00 | 344.00 | 344.00 | 21 |
| 02 Apr 2024 | 342.00 | 342.00 | 328.00 | 328.00 | 328.00 | - |
| 28 Mar 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 27 Mar 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | - |
| 26 Mar 2024 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | - |
| 25 Mar 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 22 Mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 21 Mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 20 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 19 Mar 2024 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | - |
| 18 Mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 15 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 14 Mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 13 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 12 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 11 Mar 2024 | 322.00 | 322.00 | 302.00 | 302.00 | 302.00 | 35 |
| 08 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 07 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 07 Mar 2024 | 0.22 Dividend | |||||
| 06 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.78 | - |
| 05 Mar 2024 | 336.00 | 336.00 | 332.00 | 332.00 | 331.78 | 38 |
| 04 Mar 2024 | 336.00 | 342.00 | 336.00 | 338.00 | 337.78 | 35 |
| 01 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.79 | - |
| 29 Feb 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.79 | - |
| 28 Feb 2024 | 312.00 | 316.00 | 312.00 | 316.00 | 315.79 | 20 |
| 27 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.79 | - |
| 26 Feb 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.79 | - |
| 23 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.80 | - |
| 22 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.81 | - |
| 21 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.81 | - |
| 20 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.81 | - |
| 19 Feb 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 297.80 | 10 |
| 16 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.81 | - |
| 15 Feb 2024 | 286.00 | 288.00 | 284.00 | 288.00 | 287.81 | 25 |
| 14 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.82 | - |
| 13 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.82 | - |
| 12 Feb 2024 | 274.00 | 276.00 | 274.00 | 276.00 | 275.82 | 30 |
| 09 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.82 | - |
| 08 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.82 | - |
| 07 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.82 | - |
| 06 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.82 | - |
| 05 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.83 | - |
| 02 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.83 | - |
| 01 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.83 | - |
| 31 Jan 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 259.83 | 12 |
| 30 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.83 | - |
| 29 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.84 | - |
| 26 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.83 | - |
| 25 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.83 | - |
| 24 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.83 | - |
| 23 Jan 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 259.83 | 10 |
| 22 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.83 | - |
| 19 Jan 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 249.84 | - |
| 18 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.84 | - |
| 17 Jan 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.84 | 4 |
| 16 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.84 | - |
| 15 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.84 | - |
| 12 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.84 | - |
| 11 Jan 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 233.85 | - |
| 10 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.85 | - |
| 09 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.85 | - |
| 08 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.85 | - |
| 05 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.85 | - |
| 04 Jan 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 221.85 | - |
| 03 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.85 | - |
| 02 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.85 | - |
| 29 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.85 | - |
| 28 Dec 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 233.85 | - |
| 27 Dec 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 233.85 | - |
| 22 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.85 | 70 |
| 21 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.85 | - |
| 20 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.85 | - |
| 19 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.85 | - |
| 18 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.85 | - |
| 15 Dec 2023 | 222.00 | 224.00 | 222.00 | 224.00 | 223.85 | 10 |
| 14 Dec 2023 | 230.00 | 230.00 | 218.00 | 218.00 | 217.86 | - |
| 13 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.85 | - |
| 12 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.85 | - |
| 11 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.85 | - |
| 08 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.85 | - |
| 07 Dec 2023 | 228.00 | 228.00 | 224.00 | 224.00 | 223.85 | - |
| 06 Dec 2023 | 224.00 | 226.00 | 224.00 | 226.00 | 225.85 | - |
| 05 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.