Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	43.03	43.54	42.99	43.01	43.01	-1.53%	51,530
Jan 29, 2026	44.10	44.10	43.18	43.68	43.68	-0.43%	138,290
Jan 28, 2026	44.50	44.50	43.64	43.87	43.87	-1.42%	87,807
Jan 27, 2026	45.44	45.44	44.29	44.50	44.50	-1.11%	25,644
Jan 26, 2026	45.18	45.18	44.67	45.00	45.00	-0.42%	44,318
Jan 23, 2026	44.97	45.19	44.63	45.19	45.19	0.58%	28,431
Jan 22, 2026	45.21	45.44	44.77	44.93	44.93	-0.58%	33,297
Jan 21, 2026	44.76	45.75	44.73	45.19	45.19	0.22%	86,354
Jan 20, 2026	44.73	45.36	44.73	45.09	45.09	0.20%	298,196
Jan 19, 2026	44.67	45.14	44.67	45.00	45.00	0.22%	17,484
Jan 16, 2026	45.21	45.25	44.75	44.90	44.90	-0.69%	25,162
Jan 15, 2026	45.77	45.89	45.03	45.21	45.21	-0.68%	34,614
Jan 14, 2026	44.82	45.59	44.82	45.52	45.52	1.79%	46,788
Jan 13, 2026	45.60	45.66	44.67	44.72	44.72	-0.97%	28,231
Jan 12, 2026	45.90	45.90	44.91	45.16	45.16	-1.38%	71,752
Jan 9, 2026	45.60	45.91	45.56	45.79	45.79	0.42%	40,161
Jan 8, 2026	45.13	45.80	45.13	45.60	45.60	1.04%	46,513
Jan 7, 2026	45.74	45.74	45.01	45.13	45.13	-1.33%	57,115
Jan 6, 2026	45.17	45.77	45.17	45.74	45.74	1.26%	23,273
Jan 5, 2026	45.10	45.84	45.10	45.17	45.17	-0.42%	64,497
Jan 2, 2026	44.29	45.43	44.29	45.36	45.36	1.68%	35,932
Dec 31, 2025	44.41	44.70	44.23	44.61	44.56	0.45%	28,241
Dec 30, 2025	44.43	44.72	44.41	44.41	44.36	-0.07%	24,024
Dec 29, 2025	44.50	45.06	44.41	44.44	44.39	-0.54%	34,288
Dec 24, 2025	45.00	45.00	44.50	44.68	44.63	-0.76%	17,003
Dec 23, 2025	44.60	45.12	44.51	45.02	44.97	0.92%	53,853
Dec 22, 2025	44.95	44.97	44.53	44.61	44.56	-0.54%	54,023
Dec 19, 2025	45.80	45.80	44.83	44.85	44.80	-0.95%	94,135
Dec 18, 2025	44.43	45.48	44.43	45.28	45.23	1.25%	34,562
Dec 17, 2025	43.72	45.12	43.72	44.72	44.67	1.57%	41,993
Dec 16, 2025	44.45	44.45	43.76	44.03	43.98	-0.68%	31,766
Dec 15, 2025	44.80	45.03	44.31	44.33	44.28	-0.23%	40,573
Dec 12, 2025	44.81	45.13	44.38	44.43	44.38	-0.91%	59,053
Dec 11, 2025	44.33	44.92	44.01	44.84	44.79	1.43%	57,966
Dec 10, 2025	43.35	44.39	43.34	44.21	44.16	1.96%	46,642
Dec 9, 2025	43.06	43.36	42.74	43.36	43.31	0.70%	32,003
Dec 8, 2025	43.33	43.51	42.74	43.06	43.01	-0.46%	50,475
Dec 5, 2025	44.54	44.54	43.13	43.26	43.21	0.02%	17,586
Dec 4, 2025	42.75	43.77	42.75	43.25	43.20	-0.85%	43,587
Dec 3, 2025	43.09	43.75	43.09	43.62	43.57	0.74%	22,055
Dec 2, 2025	43.62	43.86	43.22	43.30	43.25	-0.41%	37,833
Dec 1, 2025	43.98	43.98	43.32	43.48	43.43	-1.36%	45,036
Nov 28, 2025	44.24	44.26	43.89	44.08	44.03	-0.36%	17,123
Nov 27, 2025	43.99	44.26	43.99	44.24	44.19	0.64%	7,332
Nov 26, 2025	44.29	44.29	43.96	43.96	43.91	-0.11%	27,010
Nov 25, 2025	43.94	44.31	43.94	44.01	43.96	1.50%	31,671
Nov 24, 2025	43.85	43.86	43.36	43.36	43.31	-0.66%	59,197
Nov 21, 2025	43.17	44.01	42.91	43.65	43.60	1.70%	44,875
Nov 20, 2025	43.46	43.68	42.86	42.92	42.87	-0.65%	39,539
Nov 19, 2025	43.37	43.47	43.06	43.20	43.15	-0.28%	30,487