Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	44.72	45.08	44.30	44.54	44.54	-0.40%	27,848
Jun 17, 2025	44.51	44.97	44.51	44.72	44.72	-0.29%	42,437
Jun 16, 2025	45.73	45.73	44.61	44.85	44.85	-0.51%	40,304
Jun 13, 2025	45.24	45.24	44.32	45.08	45.08	-0.57%	59,602
Jun 12, 2025	44.77	45.76	44.61	45.34	45.34	0.89%	54,700
Jun 11, 2025	45.01	45.28	44.86	44.94	44.94	-0.04%	39,300
Jun 10, 2025	44.04	45.11	44.04	44.96	44.96	0.74%	41,200
Jun 9, 2025	45.11	45.55	44.47	44.63	44.63	-1.54%	130,900
Jun 6, 2025	45.37	45.82	44.90	45.33	45.33	-0.42%	33,500
Jun 5, 2025	45.01	45.87	45.01	45.52	45.52	0.93%	40,233
Jun 4, 2025	44.54	45.32	44.54	45.10	45.10	1.78%	19,440
Jun 3, 2025	45.37	45.75	44.16	44.31	44.31	-2.34%	21,611
Jun 2, 2025	44.29	45.68	44.00	45.37	45.37	2.81%	75,601
May 30, 2025	44.19	44.37	43.91	44.13	44.13	0.16%	108,922
May 29, 2025	43.96	44.13	43.65	44.06	44.06	0.75%	40,233
May 28, 2025	43.30	43.84	43.11	43.73	43.73	0.78%	30,103
May 27, 2025	42.98	43.48	42.98	43.39	43.39	0.60%	30,842
May 26, 2025	43.00	43.24	42.63	43.13	43.13	0.23%	25,031
May 23, 2025	43.15	43.33	42.77	43.03	43.03	-0.30%	25,702
May 22, 2025	42.95	43.41	42.83	43.16	43.16	-0.42%	16,800
May 21, 2025	43.11	43.45	42.92	43.34	43.34	-0.51%	17,500
May 20, 2025	43.44	44.44	43.35	43.56	43.56	-0.05%	56,135
May 16, 2025	43.17	43.69	43.04	43.58	43.58	0.95%	16,793
May 15, 2025	42.97	43.17	41.87	43.17	43.17	1.43%	29,244
May 14, 2025	42.78	42.92	42.41	42.56	42.56	-0.77%	27,236
May 13, 2025	43.46	43.46	42.55	42.89	42.89	-0.79%	33,142
May 12, 2025	43.24	43.27	42.79	43.23	43.23	0.68%	31,209
May 9, 2025	43.14	43.44	42.76	42.94	42.94	-0.99%	26,642
May 8, 2025	42.51	43.59	42.51	43.37	43.37	1.21%	14,700
May 7, 2025	42.68	43.06	42.36	42.85	42.85	0.82%	18,636
May 6, 2025	42.88	43.25	42.35	42.50	42.50	-1.21%	17,795
May 5, 2025	43.00	43.14	42.89	43.02	43.02	0.16%	25,933
May 2, 2025	42.96	43.56	42.90	42.95	42.95	-	37,000
May 1, 2025	42.52	43.13	42.52	42.95	42.95	0.56%	52,700
Apr 30, 2025	41.92	42.80	41.92	42.71	42.71	-0.12%	66,026
Apr 29, 2025	42.25	42.79	42.13	42.76	42.76	0.61%	41,200
Apr 28, 2025	42.47	42.58	41.98	42.50	42.50	0.19%	34,100
Apr 25, 2025	41.80	43.07	41.80	42.42	42.42	-0.47%	33,100
Apr 24, 2025	42.69	43.19	42.12	42.62	42.62	-0.54%	63,400
Apr 23, 2025	42.07	43.04	42.07	42.85	42.85	1.93%	33,722
Apr 22, 2025	41.50	43.45	41.50	42.04	42.04	2.04%	38,200
Apr 21, 2025	41.20	41.40	40.99	41.20	41.20	-0.27%	38,400
Apr 17, 2025	40.73	41.58	40.73	41.31	41.31	0.51%	45,000
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