Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.54	44.54	43.13	43.26	43.26	0.02%	17,586
Dec 4, 2025	42.75	43.77	42.75	43.25	43.25	-0.85%	43,587
Dec 3, 2025	43.09	43.75	43.09	43.62	43.62	0.74%	22,055
Dec 2, 2025	43.62	43.86	43.22	43.30	43.30	-0.41%	37,833
Dec 1, 2025	43.98	43.98	43.32	43.48	43.48	-1.36%	45,036
Nov 28, 2025	44.24	44.26	43.89	44.08	44.08	-0.36%	17,123
Nov 27, 2025	43.99	44.26	43.99	44.24	44.24	0.64%	7,332
Nov 26, 2025	44.29	44.29	43.96	43.96	43.96	-0.11%	27,010
Nov 25, 2025	43.94	44.31	43.94	44.01	44.01	1.50%	31,671
Nov 24, 2025	43.85	43.86	43.36	43.36	43.36	-0.66%	59,197
Nov 21, 2025	43.17	44.01	42.91	43.65	43.65	1.70%	44,875
Nov 20, 2025	43.46	43.68	42.86	42.92	42.92	-0.65%	39,539
Nov 19, 2025	43.37	43.47	43.06	43.20	43.20	-0.28%	30,487
Nov 18, 2025	43.35	43.52	42.60	43.32	43.32	-0.71%	59,033
Nov 17, 2025	43.61	43.90	43.41	43.63	43.63	-0.25%	35,633
Nov 14, 2025	43.43	44.14	43.12	43.74	43.74	0.88%	68,153
Nov 13, 2025	43.54	43.84	43.33	43.36	43.36	0.12%	31,597
Nov 12, 2025	43.85	44.07	43.26	43.31	43.31	-0.44%	149,551
Nov 11, 2025	43.14	43.75	43.14	43.50	43.50	0.83%	45,671
Nov 10, 2025	43.16	43.38	42.74	43.14	43.14	0.16%	45,217
Nov 7, 2025	42.11	43.11	42.11	43.07	43.07	1.32%	139,339
Nov 6, 2025	42.21	42.59	41.98	42.51	42.51	1.14%	62,808
Nov 5, 2025	41.69	42.17	41.51	42.03	42.03	1.28%	38,667
Nov 4, 2025	41.06	41.60	40.94	41.50	41.50	0.10%	49,481
Nov 3, 2025	42.93	42.93	41.03	41.46	41.46	-3.63%	50,291
Oct 31, 2025	42.02	43.17	42.02	43.02	43.02	1.61%	101,384
Oct 30, 2025	43.25	43.64	42.33	42.34	42.34	-2.44%	70,953
Oct 29, 2025	44.41	44.44	43.38	43.40	43.40	-1.94%	79,024
Oct 28, 2025	44.02	44.79	44.02	44.26	44.26	0.45%	47,118
Oct 27, 2025	44.33	44.57	44.00	44.06	44.06	-0.02%	59,914
Oct 24, 2025	44.36	44.74	43.98	44.07	44.07	-0.16%	82,774
Oct 23, 2025	42.83	44.85	42.81	44.14	44.14	3.01%	138,183
Oct 22, 2025	42.34	43.24	41.91	42.85	42.85	2.39%	92,334
Oct 21, 2025	41.56	42.16	41.56	41.85	41.85	0.77%	37,317
Oct 20, 2025	41.90	41.92	41.23	41.53	41.53	-0.31%	43,775
Oct 17, 2025	41.44	41.92	41.34	41.66	41.66	0.90%	37,916
Oct 16, 2025	41.33	41.73	41.22	41.29	41.29	-0.24%	65,560
Oct 15, 2025	40.38	41.56	40.38	41.39	41.39	2.50%	64,388
Oct 14, 2025	40.22	40.69	40.18	40.38	40.38	-0.57%	58,672
Oct 10, 2025	41.39	41.64	40.58	40.61	40.61	-1.81%	52,705
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%	42,966
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%	49,055
Oct 1, 2025	41.24	41.66	40.33	41.52	41.52	1.81%	42,485
Sep 30, 2025	40.80	40.92	40.32	40.78	40.73	-0.88%	49,587
Sep 29, 2025	41.21	41.36	40.91	41.14	41.09	-0.10%	31,256
Sep 26, 2025	41.47	41.51	41.16	41.18	41.13	-0.29%	33,528