Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	45.48	46.15	44.97	45.15	45.15	-0.79%	100,137
Mar 12, 2026	45.02	45.97	45.02	45.51	45.51	-0.26%	56,365
Mar 11, 2026	46.43	46.85	45.54	45.63	45.63	-2.67%	26,826
Mar 10, 2026	46.62	47.50	46.62	46.88	46.88	-0.57%	24,194
Mar 9, 2026	46.30	47.40	46.24	47.15	47.15	-0.17%	41,594
Mar 6, 2026	47.01	51.13	46.57	47.23	47.23	-1.09%	74,407
Mar 5, 2026	47.35	47.78	47.03	47.75	47.75	0.93%	82,517
Mar 4, 2026	47.33	47.33	46.79	47.31	47.31	-0.04%	51,967
Mar 3, 2026	47.55	47.56	46.57	47.33	47.33	-1.42%	55,762
Mar 2, 2026	47.90	48.48	47.56	48.01	48.01	-0.35%	63,554
Feb 27, 2026	47.32	48.39	47.31	48.18	48.18	1.37%	231,919
Feb 26, 2026	47.67	47.67	47.02	47.53	47.53	0.04%	34,657
Feb 25, 2026	47.82	47.82	47.00	47.51	47.51	-0.23%	94,190
Feb 24, 2026	50.24	50.24	47.62	47.62	47.62	-5.27%	118,793
Feb 23, 2026	51.81	51.81	50.20	50.27	50.27	-3.38%	122,622
Feb 20, 2026	51.21	52.24	51.08	52.03	52.03	1.86%	86,653
Feb 19, 2026	50.49	51.13	50.34	51.08	51.08	1.17%	27,591
Feb 18, 2026	50.41	50.69	50.27	50.49	50.49	0.16%	59,285
Feb 17, 2026	50.95	51.00	50.00	50.41	50.41	-0.55%	54,972
Feb 13, 2026	49.75	50.92	49.32	50.69	50.69	2.47%	150,522
Feb 12, 2026	49.25	49.56	48.75	49.47	49.47	0.51%	82,420
Feb 11, 2026	49.32	49.32	48.79	49.22	49.22	0.39%	88,103
Feb 10, 2026	48.99	50.50	48.44	49.03	49.03	0.57%	66,246
Feb 9, 2026	47.40	48.80	46.78	48.75	48.75	3.20%	111,195
Feb 6, 2026	45.37	47.28	45.37	47.24	47.24	4.28%	109,087
Feb 5, 2026	45.27	45.48	45.03	45.30	45.30	0.07%	36,868
Feb 4, 2026	44.60	45.35	44.59	45.27	45.27	2.12%	138,049
Feb 3, 2026	44.08	44.52	44.00	44.33	44.33	0.57%	50,472
Feb 2, 2026	43.98	44.12	43.19	44.08	44.08	2.49%	76,541
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