Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	30.87	30.87	30.87	30.87	30.87	-0.43%	3,117
May 1, 2025	31.02	31.02	31.00	31.00	31.00	1.29%	2,199
Apr 28, 2025	30.61	30.61	30.61	30.61	30.61	-0.68%	2,733
Apr 25, 2025	30.82	30.82	30.82	30.82	30.82	0.20%	176
Apr 24, 2025	30.76	30.76	30.76	30.76	30.76	3.46%	100
Apr 21, 2025	29.73	29.73	29.73	29.73	29.73	1.82%	2,000
Apr 16, 2025	29.20	29.20	29.20	29.20	29.20	-0.53%	1,348
Apr 15, 2025	29.36	29.36	29.36	29.36	29.36	0.15%	307
Apr 14, 2025	29.30	29.31	29.30	29.31	29.31	10.60%	1,128
Apr 8, 2025	27.25	27.25	26.50	26.50	26.50	-1.44%	1,005
Apr 7, 2025	26.89	26.89	26.89	26.89	26.89	-2.83%	137
Apr 2, 2025	27.66	27.72	27.66	27.67	27.67	1.06%	300
Mar 31, 2025	27.38	27.38	27.38	27.38	27.35	-1.33%	1,101
Mar 26, 2025	27.75	27.75	27.75	27.75	27.71	0.51%	1,200
Mar 25, 2025	27.61	27.61	27.61	27.61	27.57	-0.81%	10,002
Mar 24, 2025	27.84	27.84	27.84	27.84	27.80	2.98%	36,996
Mar 18, 2025	27.03	27.03	27.03	27.03	26.99	0.56%	102
Mar 13, 2025	26.88	26.88	26.88	26.88	26.85	2.40%	299
Mar 11, 2025	26.23	26.25	26.23	26.25	26.22	-2.96%	4,767
Mar 7, 2025	26.43	27.05	26.43	27.05	27.01	-1.06%	4,748
Mar 5, 2025	27.34	27.34	27.34	27.34	27.30	-2.50%	300
Feb 28, 2025	28.48	28.51	28.01	28.04	28.00	-6.19%	6,824
Feb 27, 2025	30.15	30.20	29.89	29.89	29.85	-0.80%	7,230
Feb 13, 2025	30.13	30.13	30.13	30.13	30.09	1.38%	196
Feb 12, 2025	29.72	29.72	29.72	29.72	29.68	0.41%	200
Feb 7, 2025	29.60	29.60	29.60	29.60	29.56	0.27%	286
Feb 6, 2025	29.52	29.53	29.52	29.52	29.48	2.39%	2,955
Feb 3, 2025	29.03	29.03	28.43	28.83	28.79	-4.54%	5,884
Jan 31, 2025	30.38	30.38	30.20	30.20	30.16	-1.60%	2,126
Jan 29, 2025	30.69	30.69	30.69	30.69	30.65	-2.26%	512
Jan 24, 2025	31.40	31.40	31.40	31.40	31.36	-0.16%	100
Jan 23, 2025	31.45	31.45	31.45	31.45	31.41	1.11%	100
Jan 22, 2025	31.10	31.11	31.10	31.11	31.06	1.11%	1,559
Jan 17, 2025	30.77	30.77	30.77	30.77	30.73	-1.79%	885
Jan 16, 2025	31.33	31.33	31.33	31.33	31.28	0.56%	179
Jan 15, 2025	31.15	31.15	31.15	31.15	31.11	-0.38%	302
Jan 14, 2025	31.18	31.27	31.00	31.27	31.23	-0.06%	852
Jan 13, 2025	31.30	31.30	31.29	31.29	31.25	0.96%	1,031
Jan 10, 2025	31.60	31.60	30.99	30.99	30.95	-1.99%	1,213
Jan 8, 2025	31.50	31.62	31.50	31.62	31.58	0.36%	200
Jan 7, 2025	31.51	31.51	31.51	31.51	31.47	-1.37%	284
Jan 6, 2025	31.95	31.95	31.95	31.95	31.90	0.83%	174
Jan 2, 2025	31.68	31.68	31.68	31.68	31.64	-5.14%	213
Dec 31, 2024	33.40	33.40	33.40	33.40	31.24	0.06%	750
Dec 27, 2024	33.38	33.38	33.38	33.38	31.23	-0.83%	410
Dec 24, 2024	33.66	33.66	33.66	33.66	31.49	1.20%	366
Dec 23, 2024	33.26	33.26	33.26	33.26	31.11	-0.89%	143
Dec 20, 2024	33.62	33.62	33.56	33.56	31.39	-0.74%	323
Dec 19, 2024	33.81	33.81	33.81	33.81	31.63	0.54%	253
Dec 17, 2024	33.63	33.63	33.63	33.63	31.46	-3.91%	392