Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	44.18	44.18	43.47	43.63	43.63	-0.89%	61,219
Aug 4, 2026	44.07	44.16	43.61	44.02	44.02	0.11%	175,500
Jul 31, 2026	44.71	44.71	43.86	43.97	43.97	-0.86%	91,134
Jul 30, 2026	45.56	45.56	44.15	44.35	44.35	-2.61%	89,249
Jul 29, 2026	46.44	46.44	45.36	45.54	45.54	-1.94%	76,830
Jul 28, 2026	45.83	47.07	45.60	46.44	46.44	1.33%	143,747
Jul 27, 2026	45.60	46.01	45.13	45.83	45.83	0.77%	143,659
Jul 24, 2026	44.75	45.65	44.54	45.48	45.48	2.09%	179,417
Jul 23, 2026	44.29	45.15	43.16	44.55	44.55	0.59%	136,874
Jul 22, 2026	43.92	44.40	43.86	44.29	44.29	0.82%	60,952
Jul 21, 2026	44.47	44.54	43.93	43.93	43.93	-1.28%	80,322
Jul 20, 2026	44.99	44.99	44.28	44.50	44.50	-0.49%	39,009
Jul 17, 2026	44.98	45.09	44.37	44.72	44.72	-0.40%	45,221
Jul 16, 2026	44.62	45.07	44.12	44.90	44.90	0.92%	70,040
Jul 15, 2026	44.32	44.69	44.00	44.49	44.49	0.20%	102,435
Jul 14, 2026	44.18	44.94	43.99	44.40	44.40	0.93%	101,180
Jul 13, 2026	44.00	44.02	43.56	43.99	43.99	0.16%	50,105
Jul 10, 2026	43.80	43.98	43.75	43.92	43.92	0.69%	43,464
Jul 9, 2026	43.50	44.04	43.50	43.62	43.62	-0.14%	59,437
Jul 8, 2026	43.50	43.76	43.21	43.68	43.68	-0.09%	98,676
Jul 7, 2026	43.52	44.13	43.52	43.72	43.72	-0.16%	31,277
Jul 6, 2026	43.78	43.85	43.28	43.79	43.79	-0.21%	77,464
Jul 3, 2026	44.17	44.17	43.80	43.88	43.88	0.02%	9,640
Jul 2, 2026	43.05	43.90	42.84	43.87	43.87	1.15%	65,558
Jun 30, 2026	43.09	43.44	43.01	43.42	43.37	0.63%	53,256
Jun 29, 2026	42.95	43.39	42.72	43.15	43.10	0.68%	68,008
Jun 26, 2026	42.63	43.05	42.59	42.86	42.81	-	60,900
Jun 25, 2026	42.16	43.33	42.16	42.86	42.81	0.61%	124,960
Jun 24, 2026	42.76	42.91	42.14	42.60	42.55	1.36%	117,354
Jun 23, 2026	42.04	42.62	41.95	42.03	41.98	0.29%	77,758
Jun 22, 2026	41.39	42.21	41.35	41.91	41.86	1.65%	129,499
Jun 19, 2026	41.07	41.41	40.56	41.23	41.18	-0.41%	887,945
Jun 18, 2026	40.57	41.47	40.57	41.40	41.35	1.40%	86,555
Jun 17, 2026	40.88	41.15	40.55	40.83	40.78	-0.49%	97,663
Jun 16, 2026	40.56	41.55	40.56	41.03	40.98	0.64%	98,330
Jun 15, 2026	40.68	41.03	40.52	40.77	40.72	-0.34%	91,561
Jun 12, 2026	41.04	41.49	40.65	40.91	40.86	0.10%	49,040
Jun 11, 2026	40.48	41.01	40.30	40.87	40.82	0.96%	68,439
Jun 10, 2026	40.93	41.86	40.08	40.48	40.43	-1.10%	56,851
Jun 9, 2026	40.78	41.11	40.59	40.93	40.88	1.36%	28,905
Jun 8, 2026	40.60	41.09	40.14	40.38	40.33	-1.27%	48,894
Jun 5, 2026	40.28	41.10	40.26	40.90	40.85	1.39%	44,298
Jun 4, 2026	41.03	41.16	40.19	40.34	40.29	-0.84%	36,470
Jun 3, 2026	40.28	40.93	40.16	40.68	40.63	1.04%	61,810
Jun 2, 2026	40.05	40.42	40.00	40.26	40.21	0.52%	46,663
Jun 1, 2026	40.92	40.92	40.05	40.05	40.00	-2.48%	33,755
May 29, 2026	41.10	41.47	40.87	41.07	41.02	-0.07%	62,070
May 28, 2026	40.75	41.57	40.75	41.10	41.05	0.98%	48,636
May 27, 2026	40.95	41.30	40.46	40.70	40.65	-0.20%	36,422
May 26, 2026	40.46	40.96	40.15	40.78	40.73	0.79%	36,701