Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.52	43.62	43.05	43.51	43.51	0.16%	114,861
Sep 14, 2026	43.15	44.15	43.15	43.44	43.44	0.65%	84,667
Sep 11, 2026	42.62	43.42	42.62	43.16	43.16	1.01%	19,624
Sep 10, 2026	43.22	43.27	42.68	42.73	42.73	-1.13%	27,674
Sep 9, 2026	43.42	43.42	42.60	43.22	43.22	-0.96%	29,201
Sep 8, 2026	44.63	44.63	43.61	43.64	43.64	-1.80%	83,533
Sep 4, 2026	44.35	44.70	44.35	44.44	44.44	-0.36%	46,185
Sep 3, 2026	44.54	44.69	44.25	44.60	44.60	0.79%	124,897
Sep 2, 2026	43.75	44.69	43.75	44.25	44.25	1.14%	145,772
Sep 1, 2026	43.72	43.86	43.25	43.75	43.75	-0.57%	42,472
Aug 31, 2026	44.29	44.29	43.57	44.00	44.00	0.16%	144,692
Aug 28, 2026	44.71	44.71	43.77	43.93	43.93	-0.61%	96,942
Aug 27, 2026	43.55	44.43	43.55	44.20	44.20	0.80%	124,882
Aug 26, 2026	43.67	44.14	43.63	43.85	43.85	-0.36%	74,805
Aug 25, 2026	44.60	44.60	43.73	44.01	44.01	-1.12%	135,229
Aug 24, 2026	44.77	45.16	44.21	44.51	44.51	-0.96%	91,504
Aug 21, 2026	45.18	45.18	44.53	44.94	44.94	0.65%	78,311
Aug 20, 2026	44.86	44.99	44.50	44.65	44.65	-0.87%	56,044
Aug 19, 2026	45.00	45.12	44.67	45.04	45.04	1.19%	105,251
Aug 18, 2026	44.48	44.90	44.38	44.51	44.51	0.25%	58,561
Aug 17, 2026	44.35	44.52	43.95	44.40	44.40	-0.18%	73,001
Aug 14, 2026	44.69	44.70	44.22	44.48	44.48	-0.63%	51,031
Aug 13, 2026	44.13	44.98	44.13	44.76	44.76	1.13%	65,317
Aug 12, 2026	44.14	44.30	43.67	44.26	44.26	-0.36%	49,372
Aug 11, 2026	44.01	44.59	43.93	44.42	44.42	0.66%	66,667
Aug 10, 2026	43.60	44.13	43.60	44.13	44.13	0.85%	87,354
Aug 7, 2026	42.96	43.81	42.96	43.76	43.76	2.10%	55,550
Aug 6, 2026	43.49	43.49	42.41	42.86	42.86	-1.76%	136,575
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