Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	41.15	41.76	41.15	41.66	41.66	0.85%	63,991
Sep 15, 2025	41.87	41.87	41.18	41.31	41.31	-0.84%	35,646
Sep 12, 2025	41.76	41.83	41.50	41.66	41.66	0.26%	55,800
Sep 11, 2025	41.19	41.66	41.18	41.55	41.55	0.70%	61,200
Sep 10, 2025	41.98	41.98	41.09	41.26	41.26	-0.27%	36,817
Sep 9, 2025	41.94	41.94	41.25	41.37	41.37	-1.03%	50,343
Sep 8, 2025	41.50	42.15	41.50	41.80	41.80	0.22%	29,300
Sep 5, 2025	41.94	42.17	41.52	41.71	41.71	-0.52%	33,767
Sep 4, 2025	41.26	42.10	41.15	41.93	41.93	1.62%	109,600
Sep 3, 2025	42.01	42.29	41.18	41.26	41.26	-1.01%	45,400
Sep 2, 2025	41.82	41.82	41.50	41.68	41.68	-0.33%	31,918
Aug 29, 2025	41.27	42.01	41.01	41.82	41.82	0.22%	52,833
Aug 28, 2025	41.28	41.73	41.24	41.73	41.73	0.38%	57,429
Aug 27, 2025	41.59	41.85	41.39	41.57	41.57	-0.45%	38,100
Aug 26, 2025	42.20	42.54	41.58	41.76	41.76	-0.85%	86,040
Aug 25, 2025	42.42	42.42	41.67	42.12	42.12	-0.52%	41,210
Aug 22, 2025	41.95	42.56	41.95	42.34	42.34	1.32%	77,900
Aug 21, 2025	41.04	42.08	41.04	41.79	41.79	0.58%	24,420
Aug 20, 2025	41.77	42.05	41.55	41.55	41.55	-	34,113
Aug 19, 2025	40.77	41.63	40.75	41.55	41.55	1.54%	44,524
Aug 18, 2025	41.40	41.48	40.74	40.92	40.92	-1.16%	106,900
Aug 15, 2025	40.73	41.59	40.73	41.40	41.40	0.31%	113,100
Aug 14, 2025	41.71	41.81	40.76	41.27	41.27	-1.27%	71,444
Aug 13, 2025	41.90	42.22	41.78	41.80	41.80	0.05%	42,500
Aug 12, 2025	41.57	42.07	41.57	41.78	41.78	-0.02%	40,908
Aug 11, 2025	41.63	41.95	41.63	41.79	41.79	0.38%	20,542
Aug 8, 2025	42.05	42.30	41.63	41.63	41.63	-1.09%	42,013
Aug 7, 2025	41.97	42.22	41.97	42.09	42.09	0.05%	46,212
Aug 6, 2025	41.76	42.20	41.58	42.07	42.07	0.77%	69,733
Aug 5, 2025	41.10	41.85	41.10	41.75	41.75	1.58%	78,436
Aug 1, 2025	40.16	41.18	40.16	41.10	41.10	0.39%	55,733
Jul 31, 2025	40.88	41.19	40.49	40.94	40.94	0.27%	87,048
Jul 30, 2025	41.34	41.34	40.73	40.83	40.83	-0.12%	84,700
Jul 29, 2025	40.28	41.29	40.28	40.88	40.88	0.20%	78,022
Jul 28, 2025	40.28	41.14	40.28	40.80	40.80	1.52%	104,503
Jul 25, 2025	40.13	41.98	40.06	40.19	40.19	-6.60%	207,934
Jul 24, 2025	44.75	45.08	41.40	43.03	43.03	-3.84%	146,895
Jul 23, 2025	45.16	45.33	44.58	44.75	44.75	-0.93%	55,800
Jul 22, 2025	44.84	45.38	44.26	45.17	45.17	0.80%	22,300
Jul 21, 2025	44.14	45.29	44.14	44.81	44.81	-0.99%	26,800
Jul 18, 2025	44.32	45.27	44.19	45.26	45.26	-0.53%	27,500
Jul 17, 2025	44.14	45.54	44.14	45.50	45.50	0.69%	17,828
Jul 16, 2025	45.35	45.36	44.60	45.19	45.19	-0.66%	34,916
Jul 15, 2025	46.17	46.57	45.48	45.49	45.49	-1.47%	42,548
Jul 14, 2025	46.15	46.31	46.00	46.17	46.17	0.35%	27,119
Jul 11, 2025	46.24	46.30	45.81	46.01	46.01	-0.50%	32,807
Jul 10, 2025	45.62	46.74	45.62	46.24	46.24	0.52%	66,500
Jul 9, 2025	46.00	46.11	45.47	46.00	46.00	1.10%	28,000
Jul 8, 2025	44.70	45.86	44.70	45.50	45.50	1.27%	28,000
Jul 7, 2025	44.60	44.94	44.59	44.93	44.93	0.40%	19,500