Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	40.73	41.58	40.73	41.31	41.31	0.51%	44,963
Apr 16, 2025	40.84	41.13	40.55	41.10	41.10	0.20%	81,537
Apr 15, 2025	40.59	41.11	40.59	41.02	41.02	0.51%	72,200
Apr 14, 2025	40.03	40.93	40.03	40.81	40.81	1.72%	73,000
Apr 11, 2025	38.81	40.19	38.81	40.12	40.12	2.82%	38,001
Apr 10, 2025	39.39	39.39	38.71	39.02	39.02	-1.37%	42,600
Apr 9, 2025	37.91	40.15	37.91	39.56	39.56	4.27%	84,300
Apr 8, 2025	38.99	39.11	37.74	37.94	37.94	-1.71%	61,134
Apr 7, 2025	38.02	38.92	37.99	38.60	38.60	-1.28%	38,000
Apr 4, 2025	38.97	39.51	38.92	39.10	39.10	-1.24%	31,500
Apr 3, 2025	39.16	39.81	38.92	39.59	39.59	-0.25%	32,100
Apr 2, 2025	39.12	40.11	39.12	39.69	39.69	-0.08%	34,332
Apr 1, 2025	38.97	39.87	38.97	39.72	39.72	1.33%	41,926
Mar 31, 2025	38.64	39.47	38.58	39.20	39.15	0.54%	38,744
Mar 28, 2025	39.65	39.65	38.90	38.99	38.94	-1.37%	35,900
Mar 27, 2025	39.47	39.87	39.38	39.53	39.48	-0.03%	28,236
Mar 26, 2025	39.59	40.02	39.50	39.54	39.49	0.53%	31,628
Mar 25, 2025	39.94	39.94	39.18	39.33	39.28	-0.76%	23,500
Mar 24, 2025	39.15	40.25	39.15	39.63	39.58	1.59%	175,336
Mar 21, 2025	38.75	39.10	38.27	39.01	38.96	0.03%	76,035
Mar 20, 2025	39.20	39.26	39.00	39.00	38.95	-1.22%	23,600
Mar 19, 2025	39.01	39.63	39.00	39.48	39.43	1.18%	24,341
Mar 18, 2025	38.99	39.10	38.66	39.02	38.97	-0.20%	36,600
Mar 17, 2025	39.10	39.50	38.87	39.10	39.05	-0.13%	92,800
Mar 14, 2025	38.64	39.40	38.64	39.15	39.10	0.90%	46,611
Mar 13, 2025	38.15	38.91	38.15	38.80	38.75	1.70%	61,300
Mar 12, 2025	37.61	38.64	37.61	38.15	38.10	0.90%	39,748
Mar 11, 2025	38.22	38.22	37.57	37.81	37.76	-1.07%	58,003
Mar 10, 2025	38.52	38.60	38.03	38.22	38.17	-1.37%	23,400
Mar 7, 2025	38.02	38.98	38.02	38.75	38.70	1.04%	33,400
Mar 6, 2025	38.26	38.59	37.93	38.35	38.30	-0.49%	82,300
Mar 5, 2025	38.57	39.14	38.35	38.54	38.49	-0.41%	54,100
Mar 4, 2025	39.96	39.96	38.22	38.70	38.65	-3.13%	104,400
Mar 3, 2025	40.65	40.93	39.83	39.95	39.90	-1.70%	94,922
Feb 28, 2025	42.03	43.51	40.28	40.64	40.59	-5.77%	140,500
Feb 27, 2025	43.67	44.00	42.64	43.13	43.07	-1.87%	109,100
Feb 26, 2025	44.00	44.34	43.20	43.95	43.89	-0.11%	37,443
Feb 25, 2025	43.36	44.21	43.02	44.00	43.94	1.59%	85,600
Feb 24, 2025	43.19	43.70	42.62	43.31	43.25	0.28%	55,800
Feb 21, 2025	43.82	43.84	43.08	43.19	43.13	-0.64%	100,217
Feb 20, 2025	42.36	43.60	42.36	43.47	43.41	1.40%	29,245
Feb 19, 2025	42.28	42.95	42.10	42.87	42.82	0.26%	49,700
Feb 18, 2025	42.73	43.07	42.60	42.76	42.71	0.45%	29,818
Feb 14, 2025	42.89	42.91	42.40	42.57	42.52	-0.35%	28,200
Feb 13, 2025	42.78	43.01	42.50	42.72	42.67	0.42%	42,430
Feb 12, 2025	42.37	42.55	41.95	42.54	42.49	-0.33%	78,108
Feb 11, 2025	42.51	42.72	42.30	42.68	42.63	0.33%	32,307
Feb 10, 2025	42.26	42.82	42.26	42.54	42.49	0.33%	53,015
Feb 7, 2025	42.15	42.41	41.74	42.40	42.35	0.36%	80,900
Feb 6, 2025	43.95	43.95	42.03	42.25	42.20	-1.38%	42,400