La bourse est fermée

Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
394,09+5,54 (+1,43 %)
À partir de 01:56PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 2024391,69400,74391,30394,09394,09315 698
03 mai 2024------
02 mai 2024387,99390,67379,29381,54381,54665 600
01 mai 2024390,88396,00360,33383,98383,981 173 500
30 avr. 2024383,95391,00382,17384,79384,79977 300
29 avr. 2024385,00392,48381,00384,82384,82718 800
26 avr. 2024369,00383,98369,00382,56382,56510 500
25 avr. 2024360,79378,93354,53369,90369,90619 900
24 avr. 2024364,75367,44360,54362,74362,74271 300
23 avr. 2024359,44365,99355,00364,73364,73510 400
22 avr. 2024350,00359,65348,17354,75354,75539 300
19 avr. 2024357,06360,01342,65347,37347,37625 300
18 avr. 2024362,13365,86355,41356,40356,40299 500
17 avr. 2024373,99376,15354,00359,57359,57455 500
16 avr. 2024357,79370,83356,03370,67370,67474 400
15 avr. 2024367,34372,19358,27358,85358,85271 900
12 avr. 2024366,66367,55360,54365,15365,15221 600
11 avr. 2024361,32368,55359,01366,95366,95329 100
10 avr. 2024350,49365,00344,26360,05360,05560 500
09 avr. 2024362,79363,00343,42354,32354,32577 200
08 avr. 2024350,15363,70348,50363,32363,32365 300
05 avr. 2024353,80358,67348,23350,43350,43489 300
04 avr. 2024371,42379,00350,68350,90350,90588 200
03 avr. 2024363,82373,97360,77370,41370,41615 700
02 avr. 2024360,34361,96353,51359,88359,88345 600
01 avr. 2024366,04370,78365,19367,80367,80332 300
28 mars 2024366,99370,38362,32366,40366,40363 100
27 mars 2024371,83373,11356,64365,88365,88383 100
26 mars 2024362,62368,93361,35368,00368,00378 300
25 mars 2024357,50369,76357,50361,23361,23634 000
22 mars 2024348,61358,00342,95356,30356,30504 100
21 mars 2024347,01353,79343,93348,01348,01390 400
20 mars 2024339,98348,36338,44348,23348,23535 100
19 mars 2024337,11341,28324,99340,49340,49583 400
18 mars 2024348,53350,00334,26339,55339,55491 100
15 mars 2024346,70350,00340,59347,65347,65881 500
14 mars 2024346,87351,65345,33350,19350,19501 800
13 mars 2024349,13350,56343,75344,26344,26401 500
12 mars 2024336,76353,01334,78349,57349,57720 700
11 mars 2024351,00351,00331,84334,22334,22973 500
08 mars 2024372,33374,43353,37353,99353,99676 900
07 mars 2024370,76372,39365,33370,76370,76278 100
07 mars 20240.22 Dividende
06 mars 2024367,61370,81359,05369,39369,17345 500
05 mars 2024364,62366,82356,03364,94364,72421 200
04 mars 2024368,83375,32363,01366,51366,29499 900
01 mars 2024353,91366,40352,79366,28366,06662 500
29 févr. 2024348,15352,12345,17351,05350,84458 900
28 févr. 2024336,99347,15336,99346,52346,31421 400
27 févr. 2024351,88352,77336,08339,01338,81835 900
26 févr. 2024340,05350,88340,00349,46349,25632 200
23 févr. 2024333,79341,78332,83338,83338,63578 500
22 févr. 2024318,56343,29317,24334,05333,851 060 500
21 févr. 2024307,98319,80301,01310,32310,141 113 200
20 févr. 2024322,20325,06316,99324,47324,28912 500
16 févr. 2024316,36324,87314,45319,26319,07827 400
15 févr. 2024308,82315,45308,20315,15314,96417 200
14 févr. 2024305,12308,02300,92307,73307,55417 800
13 févr. 2024288,68299,99285,83299,97299,79426 500
12 févr. 2024295,00297,49291,94293,25293,08341 600
09 févr. 2024294,87297,67293,61295,50295,32406 100
08 févr. 2024294,58298,20293,61294,15293,97444 900
07 févr. 2024288,58296,08285,82292,79292,62339 300
06 févr. 2024286,32287,08282,95286,48286,31272 300
05 févr. 2024287,21287,77283,14285,94285,77194 900
02 févr. 2024287,26290,24284,00287,77287,60241 900
01 févr. 2024282,02288,38282,02287,59287,42310 200
31 janv. 2024280,05286,56278,58281,11280,94410 800
30 janv. 2024279,02282,87277,34279,20279,03254 900
29 janv. 2024274,48279,99270,36278,99278,82368 300
26 janv. 2024280,55281,27271,67273,19273,03413 000
25 janv. 2024284,02284,35278,69280,81280,64204 800
24 janv. 2024285,74285,74279,57280,47280,30215 900
23 janv. 2024282,30284,96279,45283,19283,02366 800
22 janv. 2024277,03284,88277,03281,82281,65417 900
19 janv. 2024276,73276,77272,18275,75275,59427 100
18 janv. 2024275,29277,08272,90275,48275,32471 200
17 janv. 2024270,68273,67265,59273,49273,33529 600
16 janv. 2024262,52274,50262,50271,70271,54553 300
12 janv. 2024262,91264,55261,23261,27261,11291 800
11 janv. 2024258,39262,95256,50262,57262,41360 700
10 janv. 2024254,44259,47253,04259,42259,27245 000
09 janv. 2024246,86253,92246,86253,92253,77305 500
08 janv. 2024245,56249,05245,56248,39248,24295 800
05 janv. 2024243,59246,20242,35245,23245,08272 300
04 janv. 2024244,67245,46241,78243,20243,06354 800
03 janv. 2024252,67252,67244,01244,67244,52487 100
02 janv. 2024253,73255,46250,16252,39252,24344 000
29 déc. 2023256,94259,50255,98256,58256,43273 300
28 déc. 2023260,45261,03257,48257,88257,73158 000
27 déc. 2023259,15261,97258,61260,39260,23180 600
26 déc. 2023257,55259,95257,32258,97258,82234 600
22 déc. 2023256,71259,40254,29258,17258,02215 400
21 déc. 2023255,65257,43254,59256,05255,90249 700
20 déc. 2023255,80257,43252,43252,80252,65328 400
19 déc. 2023254,18258,39253,57254,49254,34435 000
18 déc. 2023246,89253,26246,74251,24251,09408 600
15 déc. 2023244,57247,47243,57245,68245,53591 600
14 déc. 2023253,20253,75240,60245,16245,01656 600
13 déc. 2023249,33252,46247,40251,78251,63345 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...