Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	45.02	45.22	44.50	44.83	44.83	-0.27%	476,186
Jan 13, 2025	45.25	45.93	44.62	44.95	44.95	-0.44%	105,800
Jan 10, 2025	46.99	46.99	45.04	45.15	45.15	-0.64%	350,300
Jan 9, 2025	46.23	46.23	45.29	45.44	45.44	-0.61%	39,600
Jan 8, 2025	45.68	45.82	45.07	45.72	45.72	0.84%	35,600
Jan 7, 2025	45.02	45.62	45.02	45.34	45.34	-0.20%	21,730
Jan 6, 2025	46.25	46.48	45.16	45.43	45.43	-1.75%	58,100
Jan 3, 2025	46.13	46.24	45.87	46.24	46.24	0.28%	35,400
Jan 2, 2025	45.89	46.18	44.98	46.11	46.11	-3.39%	70,000
Dec 31, 2024	47.66	48.24	47.66	47.73	44.68	-0.10%	40,400
Dec 30, 2024	48.04	48.04	47.46	47.78	44.73	-0.97%	59,800
Dec 27, 2024	47.81	48.58	47.81	48.25	45.17	0.08%	25,800
Dec 24, 2024	47.75	48.40	47.75	48.21	45.13	0.75%	25,012
Dec 23, 2024	47.77	48.07	47.66	47.85	44.79	-0.42%	19,500
Dec 20, 2024	48.03	48.57	47.94	48.05	44.98	-0.64%	80,200
Dec 19, 2024	47.94	48.82	47.94	48.36	45.27	0.94%	49,914
Dec 18, 2024	48.13	49.00	47.91	47.91	44.85	-0.52%	26,300
Dec 17, 2024	48.58	48.58	47.78	48.16	45.08	-0.93%	63,400
Dec 16, 2024	50.11	50.11	48.55	48.61	45.50	-1.64%	54,628
Dec 13, 2024	49.59	49.93	48.89	49.42	46.26	-0.28%	61,915
Dec 12, 2024	49.02	50.74	48.87	49.56	46.39	0.22%	56,529
Dec 11, 2024	49.52	49.95	49.45	49.45	46.29	-0.26%	24,942
Dec 10, 2024	49.78	50.12	49.39	49.58	46.41	-1.10%	40,700
Dec 9, 2024	50.39	50.42	50.06	50.13	46.93	-0.32%	80,344
Dec 6, 2024	49.92	50.37	49.79	50.29	47.08	0.74%	41,049
Dec 5, 2024	50.36	50.37	49.50	49.92	46.73	-0.72%	30,426
Dec 4, 2024	48.98	50.38	48.91	50.28	47.07	3.05%	78,132
Dec 3, 2024	49.42	49.42	48.24	48.79	45.67	-	143,439
Dec 2, 2024	48.69	48.94	48.38	48.79	45.67	0.56%	81,232
Nov 29, 2024	48.31	48.86	48.03	48.52	45.42	1.13%	33,423
Nov 28, 2024	48.13	48.45	47.95	47.98	44.91	0.15%	30,748
Nov 27, 2024	47.03	48.34	47.03	47.91	44.85	0.36%	72,700
Nov 26, 2024	49.72	50.25	47.49	47.74	44.69	-5.54%	202,531
Nov 25, 2024	49.42	50.98	49.42	50.54	47.31	2.33%	108,142
Nov 22, 2024	49.47	49.80	49.31	49.39	46.23	0.41%	29,026
Nov 21, 2024	49.12	49.57	48.93	49.19	46.05	0.31%	34,500
Nov 20, 2024	48.10	49.04	48.10	49.04	45.91	2.02%	38,900
Nov 19, 2024	48.27	48.35	47.82	48.07	45.00	-0.25%	44,906
Nov 18, 2024	48.44	48.82	47.56	48.19	45.11	-0.90%	42,415
Nov 15, 2024	49.18	49.74	48.62	48.63	45.52	-1.66%	42,716
Nov 14, 2024	49.92	50.25	49.41	49.45	46.29	-1.14%	47,500
Nov 13, 2024	50.48	51.16	49.95	50.02	46.82	-0.97%	48,824
Nov 12, 2024	49.97	50.51	49.79	50.51	47.28	0.78%	82,400
Nov 11, 2024	49.50	50.18	49.50	50.12	46.92	1.01%	25,900
Nov 8, 2024	49.45	49.98	49.16	49.62	46.45	0.06%	44,026
Nov 7, 2024	49.18	50.25	49.18	49.59	46.42	0.30%	76,400
Nov 6, 2024	48.33	49.89	48.33	49.44	46.28	-0.64%	81,600
Nov 5, 2024	49.25	50.06	49.15	49.76	46.58	0.48%	53,041
Nov 4, 2024	50.06	50.44	48.71	49.52	46.36	-1.08%	49,500
Nov 1, 2024	49.41	50.25	49.41	50.06	46.86	0.91%	42,100
Oct 31, 2024	49.68	50.16	49.34	49.61	46.44	-0.14%	67,800
Oct 30, 2024	49.28	50.29	49.28	49.68	46.51	0.53%	80,900
Oct 29, 2024	49.15	49.63	48.95	49.42	46.26	0.26%	48,137
Oct 28, 2024	49.50	49.72	48.78	49.29	46.14	-0.36%	71,949
Oct 25, 2024	47.99	49.50	47.69	49.47	46.31	4.54%	53,400
Oct 24, 2024	46.05	47.75	46.05	47.32	44.30	2.67%	65,700
Oct 23, 2024	46.28	46.56	45.99	46.09	43.14	-0.04%	34,435
Oct 22, 2024	46.25	46.39	45.90	46.11	43.16	-0.73%	46,130
Oct 21, 2024	47.00	47.00	46.38	46.45	43.48	-1.02%	26,300
Oct 18, 2024	47.23	47.65	46.80	46.93	43.93	-0.57%	41,831
Oct 17, 2024	46.84	47.50	46.81	47.20	44.18	1.03%	39,800
Oct 16, 2024	47.14	47.14	46.17	46.72	43.73	-0.38%	54,900
Oct 15, 2024	47.13	47.13	46.50	46.90	43.90	0.43%	77,019
Oct 11, 2024	46.64	47.00	46.00	46.70	43.72	0.65%	50,115
Oct 10, 2024	46.28	46.52	45.97	46.40	43.43	0.59%	52,332
Oct 9, 2024	46.10	46.40	45.89	46.13	43.18	0.26%	36,000
Oct 8, 2024	46.16	46.34	45.77	46.01	43.07	0.11%	39,600
Oct 7, 2024	45.55	45.97	45.18	45.96	43.02	0.17%	38,029
Oct 4, 2024	46.19	46.27	45.53	45.88	42.95	-0.02%	19,904
Oct 3, 2024	45.85	46.04	45.41	45.89	42.96	-0.04%	27,000
Oct 2, 2024	46.84	46.97	45.79	45.91	42.98	-2.38%	24,048
Oct 1, 2024	47.59	47.59	46.54	47.03	44.02	-1.01%	33,800
Sep 30, 2024	46.85	47.52	46.61	47.51	44.43	1.95%	69,700
Sep 27, 2024	45.99	46.68	45.89	46.60	43.58	1.37%	92,106
Sep 26, 2024	45.99	46.06	45.80	45.97	42.99	1.30%	83,300
Sep 25, 2024	45.55	45.65	45.11	45.38	42.44	-0.37%	34,835
Sep 24, 2024	45.48	45.68	45.34	45.55	42.59	0.51%	28,830
Sep 23, 2024	45.24	45.49	45.12	45.32	42.38	0.18%	31,800
Sep 20, 2024	45.60	45.60	45.02	45.24	42.30	-0.79%	74,400
Sep 19, 2024	45.95	45.95	45.31	45.60	42.64	0.29%	35,908
Sep 18, 2024	45.87	45.87	45.21	45.47	42.52	-0.04%	24,100
Sep 17, 2024	45.16	45.55	44.88	45.49	42.54	0.89%	71,006
Sep 16, 2024	45.10	45.32	44.94	45.09	42.16	0.20%	33,201
Sep 13, 2024	45.63	45.63	44.81	45.00	42.08	-0.29%	45,610
Sep 12, 2024	45.19	45.30	44.81	45.13	42.20	0.62%	29,200
Sep 11, 2024	44.83	44.95	44.36	44.85	41.94	-0.09%	38,300
Sep 10, 2024	45.50	45.50	44.55	44.89	41.98	-1.43%	73,700
Sep 9, 2024	45.70	46.32	45.24	45.54	42.59	0.69%	75,400
Sep 6, 2024	45.37	45.73	44.81	45.23	42.30	0.51%	37,900
Sep 5, 2024	45.10	45.25	44.72	45.00	42.08	-	20,500
Sep 4, 2024	45.06	45.20	44.53	45.00	42.08	-	13,818
Sep 3, 2024	44.71	45.00	44.46	45.00	42.08	-1.36%	21,808
Aug 30, 2024	45.32	45.67	44.80	45.62	42.66	0.82%	67,408
Aug 29, 2024	44.83	45.50	44.83	45.25	42.31	0.02%	16,314
Aug 28, 2024	45.12	45.72	44.84	45.24	42.30	-1.33%	10,600
Aug 27, 2024	46.02	46.02	45.08	45.85	42.87	0.59%	16,812
Aug 26, 2024	45.55	45.69	45.36	45.58	42.62	0.37%	13,900
Aug 23, 2024	44.95	45.41	44.74	45.41	42.46	1.09%	28,400
Aug 22, 2024	45.83	45.83	44.72	44.92	42.01	-0.60%	11,208
Aug 21, 2024	45.60	45.60	45.08	45.19	42.26	-0.20%	13,500