Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	33.40	33.40	33.40	33.40	33.40	1.95%	2,610
Jul 7, 2025	32.76	32.76	32.76	32.76	32.76	-0.26%	872
Jul 2, 2025	32.60	32.93	32.60	32.85	32.85	1.37%	30,324
Jun 27, 2025	32.40	32.40	32.40	32.40	32.36	-0.58%	2,115
Jun 18, 2025	32.59	32.59	32.59	32.59	32.55	-1.36%	686
Jun 11, 2025	33.04	33.04	33.04	33.04	33.00	1.24%	2,450
Jun 10, 2025	32.64	32.64	32.64	32.64	32.60	-1.91%	3,997
Jun 9, 2025	33.04	33.27	33.04	33.27	33.23	-0.27%	3,153
Jun 5, 2025	33.36	33.36	33.36	33.36	33.32	2.84%	7,127
Jun 3, 2025	32.52	32.52	32.44	32.44	32.40	0.90%	2,551
Jun 2, 2025	32.15	32.15	32.15	32.15	32.11	2.72%	204
May 23, 2025	31.30	31.30	31.30	31.30	31.27	0.03%	4,592
May 21, 2025	31.24	31.29	31.24	31.29	31.26	-	911
May 19, 2025	31.29	31.29	31.29	31.29	31.26	1.43%	409
May 15, 2025	30.00	30.85	30.00	30.85	30.82	-0.06%	3,980
May 7, 2025	30.87	30.87	30.87	30.87	30.84	-0.43%	3,117
May 1, 2025	31.02	31.02	31.00	31.00	30.97	1.29%	2,199
Apr 28, 2025	30.61	30.61	30.61	30.61	30.58	-0.68%	2,733
Apr 25, 2025	30.82	30.82	30.82	30.82	30.79	0.20%	176
Apr 24, 2025	30.76	30.76	30.76	30.76	30.73	3.46%	100
Apr 21, 2025	29.73	29.73	29.73	29.73	29.70	1.82%	2,000
Apr 16, 2025	29.20	29.20	29.20	29.20	29.17	-0.53%	1,348
Apr 15, 2025	29.36	29.36	29.36	29.36	29.32	0.15%	307
Apr 14, 2025	29.30	29.31	29.30	29.31	29.28	10.60%	1,128
Apr 8, 2025	27.25	27.25	26.50	26.50	26.47	-1.44%	1,005
Apr 7, 2025	26.89	26.89	26.89	26.89	26.86	-2.83%	137
Apr 2, 2025	27.66	27.72	27.66	27.67	27.64	1.06%	300
Mar 31, 2025	27.38	27.38	27.38	27.38	27.31	-1.33%	1,101
Mar 26, 2025	27.75	27.75	27.75	27.75	27.68	0.51%	1,200
Mar 25, 2025	27.61	27.61	27.61	27.61	27.54	-0.81%	10,002
Mar 24, 2025	27.84	27.84	27.84	27.84	27.77	2.98%	36,996
Mar 18, 2025	27.03	27.03	27.03	27.03	26.96	0.56%	102
Mar 13, 2025	26.88	26.88	26.88	26.88	26.81	2.40%	299
Mar 11, 2025	26.23	26.25	26.23	26.25	26.19	-2.96%	4,767
Mar 7, 2025	26.43	27.05	26.43	27.05	26.98	-1.06%	4,748
Mar 5, 2025	27.34	27.34	27.34	27.34	27.27	-2.50%	300
Feb 28, 2025	28.48	28.51	28.01	28.04	27.97	-6.19%	6,824
Feb 27, 2025	30.15	30.20	29.89	29.89	29.82	-0.80%	7,230
Feb 13, 2025	30.13	30.13	30.13	30.13	30.06	1.38%	196
Feb 12, 2025	29.72	29.72	29.72	29.72	29.65	0.41%	200
Feb 7, 2025	29.60	29.60	29.60	29.60	29.53	0.27%	286
Feb 6, 2025	29.52	29.53	29.52	29.52	29.45	2.39%	2,955
Feb 3, 2025	29.03	29.03	28.43	28.83	28.76	-4.54%	5,884
Jan 31, 2025	30.38	30.38	30.20	30.20	30.13	-1.60%	2,126
Jan 29, 2025	30.69	30.69	30.69	30.69	30.62	-2.26%	512
Jan 24, 2025	31.40	31.40	31.40	31.40	31.32	-0.16%	100
Jan 23, 2025	31.45	31.45	31.45	31.45	31.37	1.11%	100
Jan 22, 2025	31.10	31.11	31.10	31.11	31.03	1.11%	1,559
Jan 17, 2025	30.77	30.77	30.77	30.77	30.69	-1.79%	885