Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2024	49.78	50.12	49.39	49.58	49.58	-1.10%	40,661
Dec 9, 2024	50.39	50.42	50.06	50.13	50.13	-0.32%	80,344
Dec 6, 2024	49.92	50.37	49.79	50.29	50.29	0.74%	41,049
Dec 5, 2024	50.36	50.37	49.50	49.92	49.92	-0.72%	30,426
Dec 4, 2024	48.98	50.38	48.91	50.28	50.28	3.05%	78,132
Dec 3, 2024	49.42	49.42	48.24	48.79	48.79	-	143,439
Dec 2, 2024	48.69	48.94	48.38	48.79	48.79	0.56%	81,232
Nov 29, 2024	48.31	48.86	48.03	48.52	48.52	1.13%	33,423
Nov 28, 2024	48.13	48.45	47.95	47.98	47.98	0.15%	30,748
Nov 27, 2024	47.03	48.34	47.03	47.91	47.91	0.36%	72,700
Nov 26, 2024	49.72	50.25	47.49	47.74	47.74	-5.54%	202,531
Nov 25, 2024	49.42	50.98	49.42	50.54	50.54	2.33%	108,142
Nov 22, 2024	49.47	49.80	49.31	49.39	49.39	0.41%	29,026
Nov 21, 2024	49.12	49.57	48.93	49.19	49.19	0.31%	34,500
Nov 20, 2024	48.10	49.04	48.10	49.04	49.04	2.02%	38,900
Nov 19, 2024	48.27	48.35	47.82	48.07	48.07	-0.25%	44,906
Nov 18, 2024	48.44	48.82	47.56	48.19	48.19	-0.90%	42,415
Nov 15, 2024	49.18	49.74	48.62	48.63	48.63	-1.66%	42,716
Nov 14, 2024	49.92	50.25	49.41	49.45	49.45	-1.14%	47,500
Nov 13, 2024	50.48	51.16	49.95	50.02	50.02	-0.97%	48,824
Nov 12, 2024	49.97	50.51	49.79	50.51	50.51	0.78%	82,400
Nov 11, 2024	49.50	50.18	49.50	50.12	50.12	1.01%	25,900
Nov 8, 2024	49.45	49.98	49.16	49.62	49.62	0.06%	44,026
Nov 7, 2024	49.18	50.25	49.18	49.59	49.59	0.30%	76,400
Nov 6, 2024	48.33	49.89	48.33	49.44	49.44	-0.64%	81,600
Nov 5, 2024	49.25	50.06	49.15	49.76	49.76	0.48%	53,041
Nov 4, 2024	50.06	50.44	48.71	49.52	49.52	-1.08%	49,500
Nov 1, 2024	49.41	50.25	49.41	50.06	50.06	0.91%	42,100
Oct 31, 2024	49.68	50.16	49.34	49.61	49.61	-0.14%	67,800
Oct 30, 2024	49.28	50.29	49.28	49.68	49.68	0.53%	80,900
Oct 29, 2024	49.15	49.63	48.95	49.42	49.42	0.26%	48,137
Oct 28, 2024	49.50	49.72	48.78	49.29	49.29	-0.36%	71,949
Oct 25, 2024	47.99	49.50	47.69	49.47	49.47	4.54%	53,400
Oct 24, 2024	46.05	47.75	46.05	47.32	47.32	2.67%	65,700
Oct 23, 2024	46.28	46.56	45.99	46.09	46.09	-0.04%	34,435
Oct 22, 2024	46.25	46.39	45.90	46.11	46.11	-0.73%	46,130
Oct 21, 2024	47.00	47.00	46.38	46.45	46.45	-1.02%	26,300
Oct 18, 2024	47.23	47.65	46.80	46.93	46.93	-0.57%	41,831
Oct 17, 2024	46.84	47.50	46.81	47.20	47.20	1.03%	39,800
Oct 16, 2024	47.14	47.14	46.17	46.72	46.72	-0.38%	54,900
Oct 15, 2024	47.13	47.13	46.50	46.90	46.90	0.43%	77,019
Oct 11, 2024	46.64	47.00	46.00	46.70	46.70	0.65%	50,115
Oct 10, 2024	46.28	46.52	45.97	46.40	46.40	0.59%	52,332
Oct 9, 2024	46.10	46.40	45.89	46.13	46.13	0.26%	36,000
Oct 8, 2024	46.16	46.34	45.77	46.01	46.01	0.11%	39,600
Oct 7, 2024	45.55	45.97	45.18	45.96	45.96	0.17%	38,029
Oct 4, 2024	46.19	46.27	45.53	45.88	45.88	-0.02%	19,904
Oct 3, 2024	45.85	46.04	45.41	45.89	45.89	-0.04%	27,000
Oct 2, 2024	46.84	46.97	45.79	45.91	45.91	-2.38%	24,048
Oct 1, 2024	47.59	47.59	46.54	47.03	47.03	-1.01%	33,800
Sep 30, 2024	46.85	47.52	46.61	47.51	47.46	1.95%	69,700
Sep 27, 2024	45.99	46.68	45.89	46.60	46.55	1.37%	92,106
Sep 26, 2024	45.99	46.06	45.80	45.97	45.92	1.30%	83,300
Sep 25, 2024	45.55	45.65	45.11	45.38	45.33	-0.37%	34,835
Sep 24, 2024	45.48	45.68	45.34	45.55	45.50	0.51%	28,830
Sep 23, 2024	45.24	45.49	45.12	45.32	45.27	0.18%	31,800
Sep 20, 2024	45.60	45.60	45.02	45.24	45.19	-0.79%	74,400
Sep 19, 2024	45.95	45.95	45.31	45.60	45.55	0.29%	35,908
Sep 18, 2024	45.87	45.87	45.21	45.47	45.42	-0.04%	24,100
Sep 17, 2024	45.16	45.55	44.88	45.49	45.44	0.89%	71,006
Sep 16, 2024	45.10	45.32	44.94	45.09	45.04	0.20%	33,201
Sep 13, 2024	45.63	45.63	44.81	45.00	44.95	-0.29%	45,610
Sep 12, 2024	45.19	45.30	44.81	45.13	45.08	0.62%	29,200
Sep 11, 2024	44.83	44.95	44.36	44.85	44.80	-0.09%	38,300
Sep 10, 2024	45.50	45.50	44.55	44.89	44.84	-1.43%	73,700
Sep 9, 2024	45.70	46.32	45.24	45.54	45.49	0.69%	75,400
Sep 6, 2024	45.37	45.73	44.81	45.23	45.18	0.51%	37,900
Sep 5, 2024	45.10	45.25	44.72	45.00	44.95	-	20,500
Sep 4, 2024	45.06	45.20	44.53	45.00	44.95	-	13,818
Sep 3, 2024	44.71	45.00	44.46	45.00	44.95	-1.36%	21,808
Aug 30, 2024	45.32	45.67	44.80	45.62	45.57	0.82%	67,408
Aug 29, 2024	44.83	45.50	44.83	45.25	45.20	0.02%	16,314
Aug 28, 2024	45.12	45.72	44.84	45.24	45.19	-1.33%	10,600
Aug 27, 2024	46.02	46.02	45.08	45.85	45.80	0.59%	16,812
Aug 26, 2024	45.55	45.69	45.36	45.58	45.53	0.37%	13,900
Aug 23, 2024	44.95	45.41	44.74	45.41	45.36	1.09%	28,400
Aug 22, 2024	45.83	45.83	44.72	44.92	44.87	-0.60%	11,208
Aug 21, 2024	45.60	45.60	45.08	45.19	45.14	-0.20%	13,500
Aug 20, 2024	45.70	45.70	45.00	45.28	45.23	0.20%	20,340
Aug 19, 2024	46.08	46.08	45.19	45.19	45.14	-1.76%	34,039
Aug 16, 2024	45.94	46.00	45.56	46.00	45.95	0.41%	21,900
Aug 15, 2024	45.53	46.12	45.53	45.81	45.76	0.09%	17,332
Aug 14, 2024	45.39	46.10	45.39	45.77	45.72	-0.50%	21,600
Aug 13, 2024	45.19	46.05	45.19	46.00	45.95	0.74%	24,100
Aug 12, 2024	46.00	46.12	45.63	45.66	45.61	-1.06%	18,416
Aug 9, 2024	45.03	46.15	45.03	46.15	46.10	1.81%	22,621
Aug 8, 2024	44.75	45.62	44.75	45.33	45.28	0.04%	10,546
Aug 7, 2024	45.90	46.12	45.19	45.31	45.26	-1.09%	20,300
Aug 6, 2024	46.58	46.65	45.51	45.81	45.76	-3.17%	36,536
Aug 2, 2024	46.04	47.66	46.04	47.31	47.26	-0.17%	82,100
Aug 1, 2024	48.17	48.17	46.90	47.39	47.34	-0.36%	26,832
Jul 31, 2024	47.86	48.41	47.52	47.56	47.51	-0.44%	38,520
Jul 30, 2024	47.50	48.10	47.33	47.77	47.72	0.63%	23,700
Jul 29, 2024	48.74	48.74	47.32	47.47	47.42	-2.47%	33,300
Jul 26, 2024	45.99	48.68	45.67	48.67	48.62	7.75%	37,722
Jul 25, 2024	45.30	45.51	44.21	45.17	45.12	-1.68%	69,500
Jul 24, 2024	45.31	46.58	45.31	45.94	45.89	1.48%	52,719
Jul 23, 2024	44.88	45.48	44.81	45.27	45.22	0.53%	17,200
Jul 22, 2024	45.83	45.84	44.56	45.03	44.98	0.38%	26,549
Jul 19, 2024	44.53	45.19	44.53	44.86	44.81	-0.75%	7,100