Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.45	36.45	36.45	36.45	36.45	7.21%	3,329
Feb 6, 2026	33.76	34.15	33.76	34.00	34.00	2.75%	13,961
Feb 5, 2026	33.10	33.11	33.09	33.09	33.09	-0.12%	7,216
Feb 4, 2026	33.13	33.13	33.13	33.13	33.13	3.60%	600
Feb 2, 2026	31.98	31.98	31.98	31.98	31.98	0.35%	16,497
Jan 30, 2026	31.87	31.87	31.87	31.87	31.87	-1.02%	1,827
Jan 29, 2026	32.06	32.20	32.06	32.20	32.20	-1.29%	14,180
Jan 27, 2026	32.82	32.82	32.62	32.62	32.62	-0.91%	2,619
Jan 23, 2026	32.91	32.92	32.91	32.92	32.92	1.15%	11,432
Jan 22, 2026	32.55	32.55	32.55	32.55	32.55	-0.38%	3,569
Jan 21, 2026	32.67	32.67	32.67	32.67	32.67	0.28%	3,775
Jan 20, 2026	32.58	32.58	32.58	32.58	32.58	-1.62%	4,763
Jan 6, 2026	33.12	33.12	33.12	33.12	33.12	1.58%	219
Dec 30, 2025	32.60	32.60	32.60	32.60	32.56	0.17%	2,671
Dec 23, 2025	32.54	32.54	32.54	32.54	32.51	0.22%	15,685
Dec 15, 2025	32.47	32.47	32.47	32.47	32.43	-0.06%	9,008
Dec 12, 2025	32.49	32.49	32.49	32.49	32.45	4.50%	13,165
Dec 9, 2025	31.09	31.09	31.09	31.09	31.06	0.06%	3,397
Dec 4, 2025	31.07	31.07	31.07	31.07	31.04	-1.18%	2,201
Nov 26, 2025	31.43	31.44	31.43	31.44	31.41	0.37%	3,603
Nov 25, 2025	31.33	31.33	31.33	31.33	31.29	1.61%	3,500
Nov 24, 2025	30.80	30.83	30.80	30.83	30.80	0.10%	1,567
Nov 19, 2025	30.80	30.80	30.80	30.80	30.77	-0.42%	2,944
Nov 18, 2025	30.82	30.93	30.66	30.93	30.89	-0.04%	6,736
Nov 17, 2025	30.96	30.96	30.93	30.94	30.91	-0.55%	10,096
Nov 11, 2025	31.03	31.11	31.03	31.11	31.08	4.12%	2,294
Nov 5, 2025	29.88	29.88	29.88	29.88	29.85	-5.26%	1,234
Oct 27, 2025	31.56	31.58	31.53	31.54	31.51	0.61%	11,481
Oct 23, 2025	31.35	31.35	31.35	31.35	31.32	6.63%	7,357
Oct 20, 2025	29.63	29.63	29.40	29.40	29.37	-0.97%	1,478
Oct 17, 2025	29.69	29.69	29.69	29.69	29.65	0.33%	3,380
Oct 16, 2025	29.59	29.59	29.59	29.59	29.56	-0.07%	8,804
Oct 10, 2025	29.61	29.61	29.61	29.61	29.58	1.09%	1,499
Oct 7, 2025	29.29	29.29	29.29	29.29	29.26	-0.48%	4,109
Oct 6, 2025	29.43	29.43	29.43	29.43	29.40	-1.52%	12,767
Oct 1, 2025	29.75	29.89	29.75	29.89	29.85	0.62%	2,855
Sep 26, 2025	29.70	29.70	29.70	29.70	29.63	-0.72%	3,164
Sep 24, 2025	29.92	29.92	29.92	29.92	29.85	-0.71%	2,985
Sep 12, 2025	30.13	30.13	30.13	30.13	30.06	0.10%	2,683
Sep 9, 2025	30.17	30.17	30.10	30.10	30.03	-0.66%	1,979
Sep 8, 2025	30.36	30.36	30.30	30.30	30.23	-0.03%	1,914
Sep 4, 2025	30.31	30.31	30.31	30.31	30.24	-0.69%	1,158
Aug 29, 2025	30.52	30.52	30.52	30.52	30.45	0.39%	2,525
Aug 25, 2025	30.66	30.66	30.40	30.40	30.33	0.70%	6,760
Aug 21, 2025	30.19	30.19	30.19	30.19	30.12	0.38%	2,763
Aug 20, 2025	30.08	30.08	30.08	30.08	30.01	1.47%	820
Aug 19, 2025	29.64	29.64	29.64	29.64	29.57	-0.84%	6,200
Aug 15, 2025	29.89	29.89	29.89	29.89	29.82	-0.84%	3,440