Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	46.15	46.31	46.00	46.17	46.17	0.35%	27,119
Jul 11, 2025	46.24	46.30	45.81	46.01	46.01	-0.50%	32,807
Jul 10, 2025	45.62	46.74	45.62	46.24	46.24	0.52%	66,500
Jul 9, 2025	46.00	46.11	45.47	46.00	46.00	1.10%	28,000
Jul 8, 2025	44.70	45.86	44.70	45.50	45.50	1.27%	28,000
Jul 7, 2025	44.60	44.94	44.59	44.93	44.93	0.40%	19,500
Jul 4, 2025	44.89	45.15	44.70	44.75	44.75	-0.80%	18,309
Jul 3, 2025	44.48	45.57	44.48	45.11	45.11	0.18%	21,400
Jul 2, 2025	45.00	45.12	43.78	45.03	45.03	0.87%	90,800
Jun 30, 2025	45.75	45.75	44.51	44.64	44.59	0.16%	43,402
Jun 27, 2025	44.40	44.68	44.30	44.57	44.52	0.04%	55,745
Jun 26, 2025	44.72	44.72	44.35	44.55	44.50	0.09%	29,100
Jun 25, 2025	44.74	44.74	44.25	44.51	44.46	-0.67%	46,001
Jun 24, 2025	44.82	45.12	44.70	44.81	44.76	0.25%	22,900
Jun 23, 2025	44.47	44.88	43.95	44.70	44.65	0.93%	33,700
Jun 20, 2025	44.07	45.08	44.07	44.29	44.24	0.57%	482,900
Jun 19, 2025	44.25	44.41	43.86	44.04	43.99	-1.12%	19,200
Jun 18, 2025	44.72	45.08	44.30	44.54	44.49	-0.40%	27,848
Jun 17, 2025	44.51	44.97	44.51	44.72	44.67	-0.29%	42,437
Jun 16, 2025	45.73	45.73	44.61	44.85	44.80	-0.51%	40,304
Jun 13, 2025	45.24	45.24	44.32	45.08	45.03	-0.57%	59,602
Jun 12, 2025	44.77	45.76	44.61	45.34	45.29	0.89%	54,700
Jun 11, 2025	45.01	45.28	44.86	44.94	44.89	-0.04%	39,300
Jun 10, 2025	44.04	45.11	44.04	44.96	44.91	0.74%	41,200
Jun 9, 2025	45.11	45.55	44.47	44.63	44.58	-1.54%	130,900
Jun 6, 2025	45.37	45.82	44.90	45.33	45.28	-0.42%	33,500
Jun 5, 2025	45.01	45.87	45.01	45.52	45.47	0.93%	40,233
Jun 4, 2025	44.54	45.32	44.54	45.10	45.05	1.78%	19,440
Jun 3, 2025	45.37	45.75	44.16	44.31	44.26	-2.34%	21,611
Jun 2, 2025	44.29	45.68	44.00	45.37	45.32	2.81%	75,601
May 30, 2025	44.19	44.37	43.91	44.13	44.08	0.16%	108,922
May 29, 2025	43.96	44.13	43.65	44.06	44.01	0.75%	40,233
May 28, 2025	43.30	43.84	43.11	43.73	43.68	0.78%	30,103
May 27, 2025	42.98	43.48	42.98	43.39	43.34	0.60%	30,842
May 26, 2025	43.00	43.24	42.63	43.13	43.08	0.23%	25,031
May 23, 2025	43.15	43.33	42.77	43.03	42.98	-0.30%	25,702
May 22, 2025	42.95	43.41	42.83	43.16	43.11	-0.42%	16,800
May 21, 2025	43.11	43.45	42.92	43.34	43.29	-0.51%	17,500
May 20, 2025	43.44	44.44	43.35	43.56	43.51	-0.05%	56,135
May 16, 2025	43.17	43.69	43.04	43.58	43.53	0.95%	16,700
May 15, 2025	42.97	43.17	41.87	43.17	43.12	1.43%	29,244
May 14, 2025	42.78	42.92	42.41	42.56	42.51	-0.77%	27,236
May 13, 2025	43.46	43.46	42.55	42.89	42.84	-0.79%	33,142
May 12, 2025	43.24	43.27	42.79	43.23	43.18	0.68%	31,209
May 9, 2025	43.14	43.44	42.76	42.94	42.89	-0.99%	26,642
May 8, 2025	42.51	43.59	42.51	43.37	43.32	1.21%	14,700
May 7, 2025	42.68	43.06	42.36	42.85	42.80	0.82%	18,636
May 6, 2025	42.88	43.25	42.35	42.50	42.45	-1.21%	17,700
May 5, 2025	43.00	43.14	42.89	43.02	42.97	0.16%	25,933
May 2, 2025	42.96	43.56	42.90	42.95	42.90	-	37,000