Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	38,700
Nov 4, 2025	41.06	41.60	40.94	41.50	41.50	0.10%	49,500
Nov 3, 2025	42.93	42.93	41.03	41.46	41.46	-3.63%	50,300
Oct 31, 2025	42.02	43.17	42.02	43.02	43.02	1.61%	101,400
Oct 30, 2025	43.25	43.64	42.33	42.34	42.34	-2.44%	71,000
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%	82,800
Oct 23, 2025	42.83	44.85	42.81	44.14	44.14	3.01%	138,200
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%	43,800
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%	65,600
Oct 15, 2025	40.38	41.56	40.38	41.39	41.39	2.50%	64,400
Oct 14, 2025	40.22	40.69	40.18	40.38	40.38	-0.57%	58,700
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%	47,100
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