Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	41.58	41.76	41.15	41.36	41.36	0.61%	47,094
Oct 8, 2025	40.75	41.20	40.75	41.11	41.11	0.44%	76,735
Oct 7, 2025	41.48	41.98	40.83	40.93	40.93	-1.04%	43,000
Oct 6, 2025	41.30	41.54	40.89	41.36	41.36	-0.29%	49,309
Oct 3, 2025	41.02	41.58	41.02	41.48	41.48	1.05%	49,140
Oct 2, 2025	41.75	42.01	40.60	41.05	41.05	-1.13%	49,100
Oct 1, 2025	41.24	41.66	40.33	41.52	41.52	1.81%	42,500
Sep 30, 2025	40.80	40.92	40.32	40.78	40.73	-0.88%	49,600
Sep 29, 2025	41.21	41.36	40.91	41.14	41.09	-0.10%	31,300
Sep 26, 2025	41.47	41.51	41.16	41.18	41.13	-0.29%	33,528
Sep 25, 2025	41.84	41.86	40.83	41.30	41.25	-0.96%	59,200
Sep 24, 2025	41.30	41.79	41.30	41.70	41.65	0.77%	33,600
Sep 23, 2025	41.16	41.59	41.15	41.38	41.33	0.39%	27,204
Sep 22, 2025	41.68	41.68	41.15	41.22	41.17	-0.36%	54,600
Sep 19, 2025	41.30	41.57	41.15	41.37	41.32	-0.10%	128,625
Sep 18, 2025	41.31	41.54	41.08	41.41	41.36	0.63%	41,429
Sep 17, 2025	41.51	41.80	41.10	41.15	41.10	-1.22%	59,803
Sep 16, 2025	41.15	41.76	41.15	41.66	41.61	0.85%	64,729
Sep 15, 2025	41.87	41.87	41.18	41.31	41.26	-0.84%	35,646
Sep 12, 2025	41.76	41.83	41.50	41.66	41.61	0.26%	55,800
Sep 11, 2025	41.19	41.66	41.18	41.55	41.50	0.70%	61,200
Sep 10, 2025	41.98	41.98	41.09	41.26	41.21	-0.27%	36,817
Sep 9, 2025	41.94	41.94	41.25	41.37	41.32	-1.03%	50,343
Sep 8, 2025	41.50	42.15	41.50	41.80	41.75	0.22%	29,300
Sep 5, 2025	41.94	42.17	41.52	41.71	41.66	-0.52%	33,767
Sep 4, 2025	41.26	42.10	41.15	41.93	41.88	1.62%	109,600
Sep 3, 2025	42.01	42.29	41.18	41.26	41.21	-1.01%	45,400
Sep 2, 2025	41.82	41.82	41.50	41.68	41.63	-0.33%	31,918
Aug 29, 2025	41.27	42.01	41.01	41.82	41.77	0.22%	52,833
Aug 28, 2025	41.28	41.73	41.24	41.73	41.68	0.38%	57,429
Aug 27, 2025	41.59	41.85	41.39	41.57	41.52	-0.45%	38,100
Aug 26, 2025	42.20	42.54	41.58	41.76	41.71	-0.85%	86,040
Aug 25, 2025	42.42	42.42	41.67	42.12	42.07	-0.52%	41,210
Aug 22, 2025	41.95	42.56	41.95	42.34	42.29	1.32%	77,900
Aug 21, 2025	41.04	42.08	41.04	41.79	41.74	0.58%	24,420
Aug 20, 2025	41.77	42.05	41.55	41.55	41.50	-	34,113
Aug 19, 2025	40.77	41.63	40.75	41.55	41.50	1.54%	44,524
Aug 18, 2025	41.40	41.48	40.74	40.92	40.87	-1.16%	106,900
Aug 15, 2025	40.73	41.59	40.73	41.40	41.35	0.31%	113,100
Aug 14, 2025	41.71	41.81	40.76	41.27	41.22	-1.27%	71,444
Aug 13, 2025	41.90	42.22	41.78	41.80	41.75	0.05%	42,500
Aug 12, 2025	41.57	42.07	41.57	41.78	41.73	-0.02%	40,908
Aug 11, 2025	41.63	41.95	41.63	41.79	41.74	0.38%	20,542
Aug 8, 2025	42.05	42.30	41.63	41.63	41.58	-1.09%	42,013
Aug 7, 2025	41.97	42.22	41.97	42.09	42.04	0.05%	46,212
Aug 6, 2025	41.76	42.20	41.58	42.07	42.02	0.77%	69,733
Aug 5, 2025	41.10	41.85	41.10	41.75	41.70	1.58%	78,436
Aug 1, 2025	40.16	41.18	40.16	41.10	41.05	0.39%	55,733
Jul 31, 2025	40.88	41.19	40.49	40.94	40.89	0.27%	87,048
Jul 30, 2025	41.34	41.34	40.73	40.83	40.78	-0.12%	84,700