Winpak Ltd. (WIPKF)
OTCMKTS · Delayed Price · Currency is USD
29.29
-0.14 (-0.48%)
At close: Oct 7, 2025
Winpak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.48% | 4,109 |
| Oct 6, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.52% | 12,767 |
| Oct 1, 2025 | 29.75 | 29.89 | 29.75 | 29.89 | 29.89 | 0.62% | 2,855 |
| Sep 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.66 | -0.72% | 3,164 |
| Sep 24, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.88 | -0.71% | 2,985 |
| Sep 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.09 | 0.10% | 2,683 |
| Sep 9, 2025 | 30.17 | 30.17 | 30.10 | 30.10 | 30.06 | -0.66% | 1,979 |
| Sep 8, 2025 | 30.36 | 30.36 | 30.30 | 30.30 | 30.26 | -0.03% | 1,914 |
| Sep 4, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.27 | -0.69% | 1,158 |
| Aug 29, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.48 | 0.39% | 2,525 |
| Aug 25, 2025 | 30.66 | 30.66 | 30.40 | 30.40 | 30.36 | 0.70% | 6,760 |
| Aug 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.15 | 0.38% | 2,763 |
| Aug 20, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.04 | 1.47% | 820 |
| Aug 19, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | -0.84% | 6,200 |
| Aug 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.85 | -0.84% | 3,440 |
| Aug 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.11 | -0.69% | 954 |
| Aug 6, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.31 | 0.08% | 5,789 |
| Aug 5, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.29 | 3.04% | 10,510 |
| Jul 31, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.39 | -0.67% | 9,492 |
| Jul 30, 2025 | 29.57 | 29.63 | 29.57 | 29.63 | 29.59 | 0.03% | 1,282 |
| Jul 28, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.58 | 0.68% | 5,529 |
| Jul 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.38 | -10.67% | 786 |
| Jul 23, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.90 | -1.39% | 543 |
| Jul 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.36 | 1.95% | 2,610 |
| Jul 7, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.72 | -0.26% | 872 |
| Jul 2, 2025 | 32.60 | 32.93 | 32.60 | 32.85 | 32.81 | 1.37% | 30,324 |
| Jun 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | -0.58% | 2,115 |
| Jun 18, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.51 | -1.36% | 686 |
| Jun 11, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 32.96 | 1.24% | 2,450 |
| Jun 10, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.56 | -1.91% | 3,997 |
| Jun 9, 2025 | 33.04 | 33.27 | 33.04 | 33.27 | 33.19 | -0.27% | 3,153 |
| Jun 5, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.28 | 2.84% | 7,127 |
| Jun 3, 2025 | 32.52 | 32.52 | 32.44 | 32.44 | 32.36 | 0.90% | 2,551 |
| Jun 2, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.08 | 2.72% | 204 |
| May 23, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.23 | 0.03% | 4,592 |
| May 21, 2025 | 31.24 | 31.29 | 31.24 | 31.29 | 31.22 | - | 911 |
| May 19, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.22 | 1.43% | 409 |
| May 15, 2025 | 30.00 | 30.85 | 30.00 | 30.85 | 30.78 | -0.06% | 3,980 |
| May 7, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.80 | -0.43% | 3,117 |
| May 1, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 30.93 | 1.29% | 2,199 |
| Apr 28, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.54 | -0.68% | 2,733 |
| Apr 25, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.75 | 0.20% | 176 |
| Apr 24, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.69 | 3.46% | 100 |
| Apr 21, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.66 | 1.82% | 2,000 |
| Apr 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | -0.53% | 1,348 |
| Apr 15, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.29 | 0.15% | 307 |