Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.28	41.10	40.26	40.90	40.90	1.39%	44,298
Jun 4, 2026	41.03	41.16	40.19	40.34	40.34	-0.84%	36,470
Jun 3, 2026	40.28	40.93	40.16	40.68	40.68	1.04%	61,810
Jun 2, 2026	40.05	40.42	40.00	40.26	40.26	0.52%	46,663
Jun 1, 2026	40.92	40.92	40.05	40.05	40.05	-2.48%	33,755
May 29, 2026	41.10	41.47	40.87	41.07	41.07	-0.07%	62,070
May 28, 2026	40.75	41.57	40.75	41.10	41.10	0.98%	48,636
May 27, 2026	40.95	41.30	40.46	40.70	40.70	-0.20%	36,422
May 26, 2026	40.46	40.96	40.15	40.78	40.78	0.79%	36,701
May 25, 2026	40.49	40.80	40.40	40.46	40.46	-0.07%	11,710
May 22, 2026	40.38	40.57	40.23	40.49	40.49	0.77%	38,847
May 21, 2026	40.00	40.32	39.72	40.18	40.18	0.75%	42,479
May 20, 2026	39.50	40.12	39.49	39.88	39.88	0.96%	50,370
May 19, 2026	39.66	39.99	39.36	39.50	39.50	-1.05%	60,169
May 15, 2026	40.45	40.45	39.65	39.92	39.92	-1.63%	64,824
May 14, 2026	40.52	40.88	40.48	40.58	40.58	0.17%	19,298
May 13, 2026	40.35	40.87	40.27	40.51	40.51	-0.22%	62,510
May 12, 2026	40.59	41.11	40.56	40.60	40.60	-	144,470
May 11, 2026	40.50	40.98	40.47	40.60	40.60	0.25%	110,667
May 8, 2026	40.49	40.87	40.22	40.50	40.50	-	66,353
May 7, 2026	40.13	40.82	39.90	40.50	40.50	1.35%	67,700
May 6, 2026	39.70	40.38	39.65	39.96	39.96	0.96%	69,101
May 5, 2026	39.71	40.03	39.54	39.58	39.58	-0.55%	52,163
May 4, 2026	40.25	40.43	39.73	39.80	39.80	-1.22%	48,453
May 1, 2026	40.05	40.48	39.90	40.29	40.29	0.32%	73,893
Apr 30, 2026	38.95	40.58	38.95	40.16	40.16	-2.12%	103,194
Apr 29, 2026	41.65	41.70	40.95	41.03	41.03	-1.70%	32,723
Apr 28, 2026	41.81	42.47	41.70	41.74	41.74	-0.88%	78,091
Apr 27, 2026	42.74	43.02	41.98	42.11	42.11	-0.99%	42,770
Apr 24, 2026	42.40	42.77	42.23	42.53	42.53	0.31%	22,452
Apr 23, 2026	42.18	42.70	42.18	42.40	42.40	0.28%	54,641
Apr 22, 2026	42.71	43.05	42.15	42.28	42.28	-1.01%	112,554
Apr 21, 2026	43.02	43.09	42.21	42.71	42.71	-0.40%	96,750
Apr 20, 2026	42.76	43.42	42.66	42.88	42.88	-0.44%	56,409
Apr 17, 2026	43.17	43.85	42.99	43.07	43.07	0.47%	53,539
Apr 16, 2026	43.32	43.63	42.86	42.87	42.87	-1.24%	39,689
Apr 15, 2026	43.53	43.60	43.00	43.41	43.41	-0.57%	57,679
Apr 14, 2026	44.29	44.29	43.34	43.66	43.66	-0.75%	80,678
Apr 13, 2026	45.02	45.02	43.64	43.99	43.99	-1.59%	38,165
Apr 10, 2026	45.02	45.02	44.57	44.70	44.70	-0.69%	24,275
Apr 9, 2026	45.92	45.92	44.54	45.01	45.01	0.72%	61,552
Apr 8, 2026	44.50	45.40	44.44	44.69	44.69	1.57%	27,786
Apr 7, 2026	44.11	44.50	43.74	44.00	44.00	-1.59%	36,250
Apr 6, 2026	44.62	44.99	44.35	44.71	44.71	-0.45%	17,534
Apr 2, 2026	45.39	45.40	44.68	44.91	44.91	-1.47%	22,059
Apr 1, 2026	45.43	46.34	45.36	45.58	45.58	1.09%	47,231
Mar 31, 2026	45.08	45.43	44.48	45.14	45.09	-0.07%	91,662
Mar 30, 2026	44.94	46.13	44.94	45.17	45.12	0.04%	29,233
Mar 27, 2026	44.58	45.66	44.56	45.15	45.10	2.10%	64,893
Mar 26, 2026	46.70	46.86	43.80	44.22	44.17	-5.71%	65,137