Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.65	39.65	38.90	38.99	38.99	-1.37%	35,877
Mar 27, 2025	39.47	39.87	39.38	39.53	39.53	-0.03%	28,236
Mar 26, 2025	39.59	40.02	39.50	39.54	39.54	0.53%	31,628
Mar 25, 2025	39.94	39.94	39.18	39.33	39.33	-0.76%	23,500
Mar 24, 2025	39.15	40.25	39.15	39.63	39.63	1.59%	175,336
Mar 21, 2025	38.75	39.10	38.27	39.01	39.01	0.03%	76,035
Mar 20, 2025	39.20	39.26	39.00	39.00	39.00	-1.22%	23,600
Mar 19, 2025	39.01	39.63	39.00	39.48	39.48	1.18%	24,341
Mar 18, 2025	38.99	39.10	38.66	39.02	39.02	-0.20%	36,600
Mar 17, 2025	39.10	39.50	38.87	39.10	39.10	-0.13%	92,800
Mar 14, 2025	38.64	39.40	38.64	39.15	39.15	0.90%	46,611
Mar 13, 2025	38.15	38.91	38.15	38.80	38.80	1.70%	61,300
Mar 12, 2025	37.61	38.64	37.61	38.15	38.15	0.90%	39,848
Mar 11, 2025	38.22	38.22	37.57	37.81	37.81	-1.07%	58,003
Mar 10, 2025	38.52	38.60	38.03	38.22	38.22	-1.37%	23,400
Mar 7, 2025	38.02	38.98	38.02	38.75	38.75	1.04%	33,400
Mar 6, 2025	38.26	38.59	37.93	38.35	38.35	-0.49%	82,300
Mar 5, 2025	38.57	39.14	38.35	38.54	38.54	-0.41%	54,100
Mar 4, 2025	39.96	39.96	38.22	38.70	38.70	-3.13%	104,400
Mar 3, 2025	40.65	40.93	39.83	39.95	39.95	-1.70%	94,922
Feb 28, 2025	42.03	43.51	40.28	40.64	40.64	-5.77%	140,500
Feb 27, 2025	43.67	44.00	42.64	43.13	43.13	-1.87%	109,100
Feb 26, 2025	44.00	44.34	43.20	43.95	43.95	-0.11%	37,443
Feb 25, 2025	43.36	44.21	43.02	44.00	44.00	1.59%	85,600
Feb 24, 2025	43.19	43.70	42.62	43.31	43.31	0.28%	55,881
Feb 21, 2025	43.82	43.84	43.08	43.19	43.19	-0.64%	100,217
Feb 20, 2025	42.36	43.60	42.36	43.47	43.47	1.40%	29,245
Feb 19, 2025	42.28	42.95	42.10	42.87	42.87	0.26%	49,700
Feb 18, 2025	42.73	43.07	42.60	42.76	42.76	0.45%	29,818
Feb 14, 2025	42.89	42.91	42.40	42.57	42.57	-0.35%	28,200
Feb 13, 2025	42.78	43.01	42.50	42.72	42.72	0.42%	42,430
Feb 12, 2025	42.37	42.55	41.95	42.54	42.54	-0.33%	78,108
Feb 11, 2025	42.51	42.72	42.30	42.68	42.68	0.33%	32,307
Feb 10, 2025	42.26	42.82	42.26	42.54	42.54	0.33%	53,015
Feb 7, 2025	42.15	42.41	41.74	42.40	42.40	0.36%	80,900
Feb 6, 2025	43.95	43.95	42.03	42.25	42.25	-1.38%	42,400
Feb 5, 2025	42.18	43.02	42.02	42.84	42.84	2.00%	75,309
Feb 4, 2025	41.55	42.50	41.50	42.00	42.00	-0.92%	50,531
Feb 3, 2025	42.43	42.50	39.91	42.39	42.39	-1.97%	133,100
Jan 31, 2025	43.94	43.95	43.14	43.24	43.24	-1.73%	85,200
Jan 30, 2025	44.49	44.49	43.90	44.00	44.00	-0.59%	56,616
Jan 29, 2025	44.45	44.48	43.97	44.26	44.26	-0.43%	54,500
Jan 28, 2025	44.51	44.87	44.38	44.45	44.45	-0.43%	55,000
Jan 27, 2025	44.76	44.90	44.42	44.64	44.64	-0.62%	41,600
Jan 24, 2025	45.00	45.12	44.79	44.92	44.92	-0.95%	16,920
Jan 23, 2025	45.61	45.85	45.11	45.35	45.35	0.20%	46,000
Jan 22, 2025	44.28	45.43	44.28	45.26	45.26	1.12%	48,800
Jan 21, 2025	44.12	44.88	43.99	44.76	44.76	0.99%	35,546
Jan 20, 2025	44.59	44.89	44.30	44.32	44.32	-0.29%	26,926
Jan 17, 2025	44.33	44.62	44.12	44.45	44.45	-0.04%	32,712