Wingstop Inc（WING）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	132.27	136.32	130.79	131.72	+0.53%	1,456,500
2026-10-15	122.94	131.54	122.94	131.03	+6.62%	1,000,500
2026-10-14	127.18	127.18	120.70	122.90	-2.27%	824,400
2026-10-13	125.27	128.50	121.40	125.76	-0.21%	1,210,100
2026-10-12	121.50	126.26	118.91	126.02	+3.08%	1,140,900
2026-10-09	120.32	122.41	117.39	122.26	+3.17%	878,300
2026-10-08	116.15	120.50	115.36	118.50	+1.56%	1,211,000
2026-10-07	113.06	117.76	112.70	116.68	+3.99%	1,050,900
2026-10-06	106.59	115.10	106.17	112.20	+5.02%	1,409,900
2026-10-05	106.35	107.72	103.65	106.84	-0.05%	1,084,100
2026-10-02	104.09	107.30	103.77	106.89	+2.42%	734,300
2026-10-01	105.66	106.31	102.63	104.36	-0.96%	888,500
2026-09-30	107.56	107.81	104.03	105.37	-2.99%	1,606,000
2026-09-29	103.26	109.20	103.00	108.62	+6.70%	1,888,500
2026-09-28	99.81	102.94	97.11	101.80	+2.76%	1,648,600
2026-09-25	98.56	100.23	95.82	99.07	+1.26%	1,215,600
2026-09-24	97.99	99.45	96.37	97.84	-0.04%	1,097,800
2026-09-23	101.00	102.22	97.84	97.88	-4.40%	1,714,800
2026-09-22	109.73	109.78	102.32	102.38	-4.61%	1,332,700
2026-09-21	105.57	107.56	103.43	107.33	+3.12%	945,600
2026-09-18	104.50	104.83	101.60	104.08	+0.31%	1,741,000
2026-09-17	102.77	105.28	102.61	103.76	+2.67%	1,066,900
2026-09-16	102.01	105.24	100.78	101.06	+0.22%	1,717,400
2026-09-15	113.78	114.50	100.13	100.84	-12.09%	2,887,900
2026-09-14	119.63	119.63	111.27	114.71	-2.04%	1,375,600
2026-09-11	113.75	119.83	111.01	117.10	+5.95%	1,385,000
2026-09-10	110.41	114.74	108.52	110.52	-0.05%	947,900
2026-09-09	108.00	112.79	105.88	110.58	+1.03%	1,538,200
2026-09-08	108.70	112.38	107.70	109.45	+0.22%	861,700
2026-09-04	110.85	111.83	108.77	109.20	-0.97%	711,600
2026-09-03	113.61	115.09	107.65	110.28	-2.54%	931,900
2026-09-02	110.09	119.03	108.75	113.16	+3.24%	1,431,100
2026-09-01	107.00	112.52	106.70	109.60	+0.11%	1,377,300
2026-08-31	113.21	114.28	108.81	109.48	-3.61%	1,028,400
2026-08-28	110.19	113.73	109.61	113.58	+3.30%	786,900
2026-08-27	111.51	112.32	105.43	109.95	-2.04%	1,529,100
2026-08-26	112.56	115.35	111.35	112.24	-1.41%	867,000
2026-08-25	115.90	116.84	113.53	113.85	-2.56%	877,869
2026-08-24	115.25	118.18	114.72	116.84	+1.22%	774,875
2026-08-21	113.17	116.22	112.56	115.43	+1.58%	1,051,700
2026-08-20	120.70	121.33	113.45	113.63	-5.72%	1,005,400
2026-08-19	115.00	123.69	115.00	120.53	+5.22%	1,026,000
2026-08-18	114.74	118.50	113.11	114.55	-1.01%	758,200
2026-08-17	124.13	125.25	114.61	115.72	-8.25%	1,691,200
2026-08-14	114.59	126.24	114.59	126.12	+10.73%	1,581,500
2026-08-13	112.51	115.69	111.78	113.90	+1.62%	1,105,100
2026-08-12	113.11	115.28	111.26	112.08	+0.65%	1,306,700
2026-08-11	117.02	118.56	110.44	111.36	-5.24%	1,274,800
2026-08-10	116.64	119.05	115.49	117.52	+0.60%	1,150,400
2026-08-07	116.80	117.69	115.01	116.81	+0.17%	1,193,000
2026-08-06	121.18	122.80	116.25	116.62	-5.85%	1,480,200
2026-08-05	121.26	125.28	119.62	123.86	+1.94%	1,322,700
2026-08-04	130.34	130.64	119.66	121.50	-6.82%	1,863,400
2026-08-03	129.59	132.58	126.80	130.39	+0.70%	1,502,800
2026-07-31	134.77	140.06	129.03	129.49	-3.61%	1,175,800
2026-07-30	138.90	146.00	130.89	134.34	-3.66%	1,929,400
2026-07-29	137.57	147.11	133.00	139.45	+3.40%	2,648,500
2026-07-28	136.52	142.54	132.36	134.87	-1.73%	2,121,700
2026-07-27	135.71	139.99	133.20	137.24	+1.51%	1,109,000
2026-07-24	134.86	142.48	134.45	135.20	+0.25%	971,900
2026-07-23	134.38	137.25	133.17	134.86	-2.36%	611,800
2026-07-22	135.49	139.96	133.63	138.12	+2.35%	1,199,800
2026-07-21	139.87	140.22	134.50	134.95	-4.36%	1,286,200
2026-07-20	146.75	150.46	139.35	141.10	-0.86%	1,034,100
2026-07-17	139.80	144.60	139.80	142.33	+0.99%	802,000
2026-07-16	143.20	145.86	140.26	140.93	-3.27%	898,200
2026-07-15	148.25	151.27	145.06	145.70	-1.83%	801,700
2026-07-14	154.21	154.93	144.50	148.41	-3.67%	1,209,700
2026-07-13	155.56	160.55	149.00	154.06	+0.50%	1,305,200
2026-07-10	157.72	162.25	151.59	153.29	-2.81%	1,409,500
2026-07-09	156.00	162.13	154.65	157.72	-0.47%	873,600
2026-07-08	165.50	166.96	153.37	158.47	-6.90%	1,840,700
2026-07-07	172.40	178.92	166.58	170.21	-0.22%	825,700
2026-07-06	179.73	179.73	166.00	170.58	-4.16%	939,000
2026-07-02	177.01	178.37	171.34	177.99	+1.73%	977,800
2026-07-01	176.14	177.00	172.16	174.97	+0.90%	1,883,900
2026-06-30	167.23	173.74	162.23	173.41	+4.80%	884,500
2026-06-29	167.25	167.99	159.80	165.47	-0.77%	1,011,500
2026-06-26	162.95	170.57	162.62	166.76	+0.81%	1,435,100
2026-06-25	158.13	165.51	155.11	165.42	+6.18%	1,521,900
2026-06-24	152.46	160.29	152.46	155.79	+3.58%	1,238,200
2026-06-23	154.89	155.80	149.38	150.41	-4.04%	906,300
2026-06-22	159.35	160.44	154.51	156.74	-3.12%	939,900
2026-06-18	150.05	165.40	149.01	161.78	+7.82%	1,284,700
2026-06-17	158.22	159.24	148.37	150.05	-7.79%	826,100
2026-06-16	167.52	168.14	162.12	162.73	-2.10%	782,600
2026-06-15	167.79	172.74	164.98	166.22	+2.42%	1,241,400
2026-06-12	154.25	166.22	153.47	162.29	+5.47%	1,343,900
2026-06-11	145.18	154.79	141.19	153.88	+5.69%	1,228,500
2026-06-10	145.10	148.99	142.00	145.59	+1.20%	1,263,700
2026-06-09	141.30	150.72	140.98	143.86	+0.29%	1,106,100
2026-06-08	138.82	146.69	138.00	143.45	+0.86%	900,200
2026-06-05	147.00	149.98	142.06	142.23	-1.56%	797,800
2026-06-04	146.21	147.00	140.26	144.48	+0.30%	948,000
2026-06-03	146.69	146.87	135.77	144.05	-4.60%	1,075,100
2026-06-02	153.54	157.77	147.31	151.00	-4.53%	1,385,500
2026-06-01	157.54	162.38	156.19	158.16	+0.76%	1,045,000
2026-05-29	157.61	160.07	152.46	156.96	-0.41%	1,198,400
2026-05-28	151.86	159.31	150.00	157.61	+3.63%	1,307,500
2026-05-27	143.36	156.44	143.36	152.09	+8.15%	1,747,100
2026-05-26	144.78	145.16	137.89	140.63	+0.16%	1,351,000
2026-05-22	132.82	140.74	132.78	140.41	+5.85%	1,194,000
2026-05-21	126.48	135.25	123.95	132.65	+3.53%	1,148,200
2026-05-20	127.03	130.00	120.00	128.13	+1.05%	1,089,600
2026-05-19	129.36	133.61	125.28	126.80	-1.71%	941,700
2026-05-18	127.60	134.75	124.60	129.00	-0.16%	1,572,600
2026-05-15	119.68	129.73	117.20	129.21	+8.62%	2,806,600
2026-05-14	120.18	124.00	116.35	118.96	-1.37%	1,789,500
2026-05-13	122.47	123.11	118.81	120.61	-2.52%	1,332,600
2026-05-12	127.44	128.53	123.40	123.73	-2.83%	910,800
2026-05-11	128.99	130.87	126.64	127.33	-1.80%	1,335,000
2026-05-08	135.54	138.27	129.31	129.67	-3.86%	1,460,900
2026-05-07	143.45	144.58	133.70	134.88	-7.25%	2,281,200
2026-05-06	150.67	153.73	142.48	145.43	-0.89%	1,469,500
2026-05-05	151.00	153.87	146.26	146.74	-2.50%	1,310,300
2026-05-04	160.73	161.66	148.31	150.50	-6.36%	1,658,800
2026-05-01	165.20	169.00	157.84	160.73	-2.03%	1,273,700
2026-04-30	170.96	170.96	161.15	164.06	-4.18%	1,660,500
2026-04-29	157.13	177.15	147.48	171.21	-1.02%	3,790,000
2026-04-28	174.99	179.10	171.39	172.97	-2.68%	2,344,400
2026-04-27	182.81	185.06	175.01	177.73	-6.15%	1,682,600
2026-04-24	186.82	191.90	183.04	189.37	+1.41%	730,200
2026-04-23	189.00	190.90	179.82	186.74	-1.72%	959,000
2026-04-22	192.47	195.27	188.63	190.00	+0.43%	1,017,900
2026-04-21	198.98	204.64	188.93	189.19	-4.94%	1,335,300
2026-04-20	194.12	199.21	186.00	199.03	+1.37%	1,123,000
2026-04-17	192.54	200.07	189.71	196.34	+5.53%	1,131,800
2026-04-16	194.04	194.25	182.27	186.05	-2.80%	1,296,900
2026-04-15	198.01	202.68	189.23	191.40	-3.37%	1,115,600
2026-04-14	186.38	199.30	186.38	198.08	+6.32%	1,185,700
2026-04-13	176.84	186.67	175.75	186.31	+3.57%	905,100
2026-04-10	180.27	182.48	176.80	179.89	+0.47%	894,500
2026-04-09	167.91	179.94	165.59	179.05	+6.24%	1,292,000
2026-04-08	173.92	180.00	168.15	168.53	+1.50%	1,443,400
2026-04-07	167.18	170.74	162.37	166.04	+0.73%	1,345,500
2026-04-06	152.02	167.00	150.50	164.83	+8.08%	1,314,500
2026-04-02	146.25	157.50	142.24	152.51	+5.27%	2,401,300
2026-04-01	155.36	156.84	144.68	144.87	-6.52%	1,501,300
2026-03-31	156.37	160.11	150.86	154.97	+0.21%	1,508,100
2026-03-30	159.66	162.45	153.11	154.64	+0.12%	893,700
2026-03-27	153.23	162.10	153.23	154.46	-0.78%	1,577,000
2026-03-26	162.25	167.16	155.38	155.67	-6.40%	1,549,100
2026-03-25	174.53	175.25	162.61	166.31	-3.35%	1,410,000
2026-03-24	177.38	179.79	168.97	172.07	-6.10%	1,368,500
2026-03-23	191.28	194.70	183.00	183.24	-2.42%	1,148,700
2026-03-20	184.29	193.37	184.00	187.79	+0.27%	1,162,300
2026-03-19	188.30	190.50	184.15	187.29	-2.03%	1,349,700
2026-03-18	195.11	196.98	189.23	191.17	-3.49%	872,900
2026-03-17	201.85	204.95	197.57	198.08	-0.57%	694,300
2026-03-16	207.50	210.00	196.97	199.22	-2.07%	847,800
2026-03-13	197.00	206.37	196.92	203.44	+5.35%	1,468,700
2026-03-12	206.00	210.55	192.87	193.11	-7.45%	1,164,400
2026-03-11	223.60	233.14	208.32	208.66	-4.01%	1,266,100
2026-03-10	222.08	224.03	213.53	217.37	-3.08%	698,900
2026-03-09	227.99	227.99	218.05	224.28	-2.13%	1,095,900
2026-03-06	237.31	237.31	222.55	229.17	-3.03%	905,000
2026-03-05	236.31	246.99	235.01	236.34	-1.25%	810,500
2026-03-04	249.00	249.61	238.99	239.34	-3.18%	467,800
2026-03-03	234.29	248.10	229.00	247.21	+2.92%	954,400
2026-03-02	251.11	252.62	233.75	240.20	-7.44%	1,512,900
2026-02-27	261.37	267.06	256.97	259.51	-4.59%	665,700
2026-02-26	257.07	276.51	255.98	272.00	+7.00%	1,138,700
2026-02-25	253.99	261.52	251.55	254.20	+3.05%	1,437,700
2026-02-24	250.62	250.62	239.79	246.67	-0.67%	1,365,200
2026-02-23	257.18	259.00	242.00	248.34	-4.81%	1,182,600
2026-02-20	262.15	266.17	257.16	260.89	+0.35%	1,338,300
2026-02-19	276.15	277.72	259.33	259.99	-6.84%	1,573,100
2026-02-18	281.00	302.80	268.54	279.08	+10.84%	2,874,400
2026-02-17	220.45	253.40	220.45	251.78	+13.59%	2,074,000
2026-02-13	220.33	226.15	218.11	221.65	-1.05%	1,009,300
2026-02-12	243.35	247.66	223.13	224.00	-8.07%	1,323,100
2026-02-11	259.44	263.00	242.64	243.66	-6.15%	1,136,600
2026-02-10	265.22	271.94	255.37	259.64	-7.85%	1,099,700
2026-02-09	267.19	283.95	265.30	281.75	+6.72%	726,000
2026-02-06	265.90	274.10	263.75	264.01	-0.81%	578,800
2026-02-05	283.64	288.00	262.03	266.17	-5.90%	714,600
2026-02-04	275.86	283.67	271.46	282.86	+2.96%	752,800
2026-02-03	264.00	275.93	262.95	274.72	+3.02%	548,200
2026-02-02	261.08	271.17	260.67	266.66	+0.46%	595,200
2026-01-30	267.95	273.68	261.47	265.43	-2.53%	515,400
2026-01-29	272.29	274.88	265.07	272.32	-0.14%	425,600
2026-01-28	279.00	282.00	271.19	272.70	-0.82%	497,500
2026-01-27	275.79	275.95	264.22	274.96	+0.46%	406,300
2026-01-26	265.67	274.59	259.00	273.70	+0.85%	548,400
2026-01-23	269.13	276.54	267.17	271.39	+1.13%	363,900
2026-01-22	267.81	272.93	265.83	268.37	+1.58%	380,700
2026-01-21	272.73	273.49	256.00	264.20	-2.24%	546,200
2026-01-20	279.11	286.34	266.39	270.24	-2.20%	597,700
2026-01-16	270.23	279.45	266.97	276.31	+2.06%	628,300
2026-01-15	276.05	279.36	264.31	270.73	-1.41%	583,800
2026-01-14	272.13	276.12	265.00	274.61	-0.38%	511,400
2026-01-13	282.37	283.45	270.39	275.67	-3.16%	493,100
2026-01-12	273.81	285.83	259.79	284.66	+3.89%	700,600
2026-01-09	267.91	274.20	261.97	274.00	+1.98%	489,200
2026-01-08	257.75	273.26	255.01	268.69	+4.09%	631,200
2026-01-07	269.00	270.00	257.48	258.14	-3.99%	539,200
2026-01-06	258.21	271.54	257.41	268.86	+4.28%	757,900
2026-01-05	256.06	266.74	255.58	257.82	+0.38%	678,400
2026-01-02	241.69	258.55	240.58	256.84	+7.69%	896,300
2025-12-31	239.52	241.02	236.20	238.49	-0.77%	445,200
2025-12-30	242.90	244.26	238.69	240.33	-1.31%	617,700
2025-12-29	253.22	253.22	241.94	243.51	-4.95%	607,500
2025-12-26	254.32	260.00	252.50	256.19	+0.74%	510,800
2025-12-24	251.53	254.57	249.16	254.32	+1.11%	229,300
2025-12-23	253.08	253.08	247.35	251.53	-1.11%	655,900
2025-12-22	258.98	259.14	252.50	254.35	-1.87%	500,400
2025-12-19	256.31	260.28	252.00	259.20	+1.83%	1,210,200
2025-12-18	252.43	257.13	250.00	254.53	+2.87%	705,600
2025-12-17	246.56	256.83	245.36	247.44	+0.36%	881,900
2025-12-16	240.24	252.36	238.78	246.56	+2.86%	836,100
2025-12-15	237.00	241.35	233.82	239.70	+1.62%	915,900
2025-12-12	234.52	242.91	234.52	235.89	+0.28%	812,000
2025-12-11	239.43	240.84	231.25	235.24	-4.88%	1,042,900
2025-12-10	250.01	251.52	240.58	247.30	-0.08%	539,500
2025-12-09	248.97	253.74	246.01	247.49	+0.63%	720,600
2025-12-08	257.93	258.02	241.12	245.95	-4.51%	837,400
2025-12-05	263.07	263.74	254.80	257.56	-2.03%	907,400
2025-12-04	268.64	270.00	258.37	262.89	-2.14%	888,400
2025-12-03	274.67	281.28	265.75	268.64	-2.28%	798,200
2025-12-02	274.61	279.80	271.43	274.91	+2.11%	954,500
2025-12-01	260.39	277.86	259.74	269.23	+1.70%	1,067,500
2025-11-28	259.00	266.43	254.36	264.73	+2.18%	304,200
2025-11-26	262.82	267.43	259.05	259.08	-1.48%	521,100
2025-11-25	241.83	265.50	241.83	262.97	+8.34%	1,241,700
2025-11-24	245.45	249.11	238.44	242.73	-1.33%	670,600
2025-11-21	231.98	246.75	228.93	246.01	+7.67%	854,600
2025-11-20	231.82	243.39	228.02	228.49	-1.44%	929,300
2025-11-19	230.91	235.04	226.44	231.82	+0.31%	609,900
2025-11-18	226.50	231.74	223.62	231.10	+1.68%	792,100
2025-11-17	231.51	235.28	224.47	227.29	-2.40%	575,800
2025-11-14	233.33	241.03	229.08	232.89	-0.90%	524,800
2025-11-13	240.64	251.06	232.23	235.00	-2.59%	705,600
2025-11-12	240.70	244.55	237.09	241.26	+0.90%	615,100
2025-11-11	238.87	241.20	234.52	239.11	+0.47%	862,500
2025-11-10	238.81	241.35	229.67	238.00	-0.08%	774,500
2025-11-07	240.40	241.30	230.00	238.18	-2.62%	1,087,300
2025-11-06	254.81	255.62	236.42	244.60	-3.26%	1,705,000
2025-11-05	244.10	260.21	241.75	252.84	+6.54%	1,811,200
2025-11-04	219.99	251.63	218.13	237.32	+10.86%	3,741,800
2025-11-03	215.61	218.03	210.06	214.07	-1.18%	1,871,700
2025-10-31	215.65	217.46	206.00	216.63	+0.46%	1,418,600
2025-10-30	217.55	227.50	207.00	215.63	-11.11%	2,255,600
2025-10-29	243.90	248.67	239.00	242.57	-1.93%	453,500
2025-10-28	257.37	257.49	246.77	247.35	-2.99%	388,000
2025-10-27	260.39	261.31	253.44	254.97	-1.55%	409,700
2025-10-24	259.34	260.67	254.56	258.99	-0.06%	426,600
2025-10-23	259.47	261.45	251.43	259.14	-1.43%	711,800
2025-10-22	267.21	268.59	256.11	262.89	-1.50%	875,500
2025-10-21	257.88	270.35	255.00	266.89	+4.44%	894,500
2025-10-20	258.15	258.50	253.37	255.54	-0.58%	577,600

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+23.67%）。最弱月份：10月（-17.49%）。基於2年每日數據（2025–2026）。

1月+2.67%
2月-12.68%
3月-17.45%
4月+12.44%
5月+14.62%
6月+3.05%
7月-6.75%
8月-12.75%
9月-12.43%
10月-17.49%
11月+23.67%
12月-11.42%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Wingstop Inc（WING）最新收盤價是多少？

2026-10-16 收於 131.72，來自Closelook數據湖的每日價格紀錄。

WING 的52週最高價和最低價是多少？

過去52週最高 302.80、最低 95.82（截至 2026-10-16）。

Wingstop Inc 歷史上最強和最弱的月份是哪個？

歷史上，WING 最強的日曆月份是11月（平均 +23.67%），最弱的是10月（平均 -17.49%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。