Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.01	51.13	46.57	47.23	47.23	-1.09%	74,407
Mar 5, 2026	47.35	47.78	47.03	47.75	47.75	0.93%	82,517
Mar 4, 2026	47.33	47.33	46.79	47.31	47.31	-0.04%	51,967
Mar 3, 2026	47.55	47.56	46.57	47.33	47.33	-1.42%	55,762
Mar 2, 2026	47.90	48.48	47.56	48.01	48.01	-0.35%	63,554
Feb 27, 2026	47.32	48.39	47.31	48.18	48.18	1.37%	231,919
Feb 26, 2026	47.67	47.67	47.02	47.53	47.53	0.04%	34,657
Feb 25, 2026	47.82	47.82	47.00	47.51	47.51	-0.23%	94,190
Feb 24, 2026	50.24	50.24	47.62	47.62	47.62	-5.27%	118,793
Feb 23, 2026	51.81	51.81	50.20	50.27	50.27	-3.38%	122,622
Feb 20, 2026	51.21	52.24	51.08	52.03	52.03	1.86%	86,653
Feb 19, 2026	50.49	51.13	50.34	51.08	51.08	1.17%	27,591
Feb 18, 2026	50.41	50.69	50.27	50.49	50.49	0.16%	59,285
Feb 17, 2026	50.95	51.00	50.00	50.41	50.41	-0.55%	54,972
Feb 13, 2026	49.75	50.92	49.32	50.69	50.69	2.47%	150,522
Feb 12, 2026	49.25	49.56	48.75	49.47	49.47	0.51%	82,420
Feb 11, 2026	49.32	49.32	48.79	49.22	49.22	0.39%	88,103
Feb 10, 2026	48.99	50.50	48.44	49.03	49.03	0.57%	66,246
Feb 9, 2026	47.40	48.80	46.78	48.75	48.75	3.20%	111,195
Feb 6, 2026	45.37	47.28	45.37	47.24	47.24	4.28%	109,087
Feb 5, 2026	45.27	45.48	45.03	45.30	45.30	0.07%	36,868
Feb 4, 2026	44.60	45.35	44.59	45.27	45.27	2.12%	138,049
Feb 3, 2026	44.08	44.52	44.00	44.33	44.33	0.57%	50,472
Feb 2, 2026	43.98	44.12	43.19	44.08	44.08	2.49%	76,541
Jan 30, 2026	43.03	43.54	42.99	43.01	43.01	-1.53%	51,530
Jan 29, 2026	44.10	44.10	43.18	43.68	43.68	-0.43%	138,290
Jan 28, 2026	44.50	44.50	43.64	43.87	43.87	-1.42%	87,807
Jan 27, 2026	45.44	45.44	44.29	44.50	44.50	-1.11%	25,644
Jan 26, 2026	45.18	45.18	44.67	45.00	45.00	-0.42%	44,318
Jan 23, 2026	44.97	45.19	44.63	45.19	45.19	0.58%	28,431
Jan 22, 2026	45.21	45.44	44.77	44.93	44.93	-0.58%	33,297
Jan 21, 2026	44.76	45.75	44.73	45.19	45.19	0.22%	86,354
Jan 20, 2026	44.73	45.36	44.73	45.09	45.09	0.20%	298,196
Jan 19, 2026	44.67	45.14	44.67	45.00	45.00	0.22%	17,484
Jan 16, 2026	45.21	45.25	44.75	44.90	44.90	-0.69%	25,162
Jan 15, 2026	45.77	45.89	45.03	45.21	45.21	-0.68%	34,614
Jan 14, 2026	44.82	45.59	44.82	45.52	45.52	1.79%	46,788
Jan 13, 2026	45.60	45.66	44.67	44.72	44.72	-0.97%	28,231
Jan 12, 2026	45.90	45.90	44.91	45.16	45.16	-1.38%	71,752
Jan 9, 2026	45.60	45.91	45.56	45.79	45.79	0.42%	40,161
Jan 8, 2026	45.13	45.80	45.13	45.60	45.60	1.04%	46,513
Jan 7, 2026	45.74	45.74	45.01	45.13	45.13	-1.33%	57,115
Jan 6, 2026	45.17	45.77	45.17	45.74	45.74	1.26%	23,273
Jan 5, 2026	45.10	45.84	45.10	45.17	45.17	-0.42%	64,497
Jan 2, 2026	44.29	45.43	44.29	45.36	45.36	1.68%	35,932
Dec 31, 2025	44.41	44.70	44.23	44.61	44.56	0.45%	28,241
Dec 30, 2025	44.43	44.72	44.41	44.41	44.36	-0.07%	24,024
Dec 29, 2025	44.50	45.06	44.41	44.44	44.39	-0.54%	34,288
Dec 24, 2025	45.00	45.00	44.50	44.68	44.63	-0.76%	17,003
Dec 23, 2025	44.60	45.12	44.51	45.02	44.97	0.92%	53,853
Dec 22, 2025	44.95	44.97	44.53	44.61	44.56	-0.54%	54,023
Dec 19, 2025	45.80	45.80	44.83	44.85	44.80	-0.95%	94,135
Dec 18, 2025	44.43	45.48	44.43	45.28	45.23	1.25%	34,562
Dec 17, 2025	43.72	45.12	43.72	44.72	44.67	1.57%	41,993
Dec 16, 2025	44.45	44.45	43.76	44.03	43.98	-0.68%	31,766
Dec 15, 2025	44.80	45.03	44.31	44.33	44.28	-0.23%	40,573
Dec 12, 2025	44.81	45.13	44.38	44.43	44.38	-0.91%	59,053
Dec 11, 2025	44.33	44.92	44.01	44.84	44.79	1.43%	57,966
Dec 10, 2025	43.35	44.39	43.34	44.21	44.16	1.96%	46,642
Dec 9, 2025	43.06	43.36	42.74	43.36	43.31	0.70%	32,003
Dec 8, 2025	43.33	43.51	42.74	43.06	43.01	-0.46%	50,475
Dec 5, 2025	44.54	44.54	43.13	43.26	43.21	0.02%	17,586
Dec 4, 2025	42.75	43.77	42.75	43.25	43.20	-0.85%	43,587
Dec 3, 2025	43.09	43.75	43.09	43.62	43.57	0.74%	22,055
Dec 2, 2025	43.62	43.86	43.22	43.30	43.25	-0.41%	37,833
Dec 1, 2025	43.98	43.98	43.32	43.48	43.43	-1.36%	45,036
Nov 28, 2025	44.24	44.26	43.89	44.08	44.03	-0.36%	17,123
Nov 27, 2025	43.99	44.26	43.99	44.24	44.19	0.64%	7,332
Nov 26, 2025	44.29	44.29	43.96	43.96	43.91	-0.11%	27,010
Nov 25, 2025	43.94	44.31	43.94	44.01	43.96	1.50%	31,671
Nov 24, 2025	43.85	43.86	43.36	43.36	43.31	-0.66%	59,197
Nov 21, 2025	43.17	44.01	42.91	43.65	43.60	1.70%	44,875
Nov 20, 2025	43.46	43.68	42.86	42.92	42.87	-0.65%	39,539
Nov 19, 2025	43.37	43.47	43.06	43.20	43.15	-0.28%	30,487
Nov 18, 2025	43.35	43.52	42.60	43.32	43.27	-0.71%	59,033
Nov 17, 2025	43.61	43.90	43.41	43.63	43.58	-0.25%	35,633
Nov 14, 2025	43.43	44.14	43.12	43.74	43.69	0.88%	68,153
Nov 13, 2025	43.54	43.84	43.33	43.36	43.31	0.12%	31,597
Nov 12, 2025	43.85	44.07	43.26	43.31	43.26	-0.44%	149,551
Nov 11, 2025	43.14	43.75	43.14	43.50	43.45	0.83%	45,671
Nov 10, 2025	43.16	43.38	42.74	43.14	43.09	0.16%	45,217
Nov 7, 2025	42.11	43.11	42.11	43.07	43.02	1.32%	139,339
Nov 6, 2025	42.21	42.59	41.98	42.51	42.46	1.14%	62,808
Nov 5, 2025	41.69	42.17	41.51	42.03	41.98	1.28%	38,667
Nov 4, 2025	41.06	41.60	40.94	41.50	41.45	0.10%	49,481
Nov 3, 2025	42.93	42.93	41.03	41.46	41.41	-3.63%	50,291
Oct 31, 2025	42.02	43.17	42.02	43.02	42.97	1.61%	101,384
Oct 30, 2025	43.25	43.64	42.33	42.34	42.29	-2.44%	70,953
Oct 29, 2025	44.41	44.44	43.38	43.40	43.35	-1.94%	79,024
Oct 28, 2025	44.02	44.79	44.02	44.26	44.21	0.45%	47,118
Oct 27, 2025	44.33	44.57	44.00	44.06	44.01	-0.02%	59,914
Oct 24, 2025	44.36	44.74	43.98	44.07	44.02	-0.16%	82,774
Oct 23, 2025	42.83	44.85	42.81	44.14	44.09	3.01%	138,183
Oct 22, 2025	42.34	43.24	41.91	42.85	42.80	2.39%	92,334
Oct 21, 2025	41.56	42.16	41.56	41.85	41.80	0.77%	37,317
Oct 20, 2025	41.90	41.92	41.23	41.53	41.48	-0.31%	43,775
Oct 17, 2025	41.44	41.92	41.34	41.66	41.61	0.90%	37,916
Oct 16, 2025	41.33	41.73	41.22	41.29	41.24	-0.24%	65,560
Oct 15, 2025	40.38	41.56	40.38	41.39	41.34	2.50%	64,388
Oct 14, 2025	40.22	40.69	40.18	40.38	40.33	-0.57%	58,672