Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.97%	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
Mar 25, 2026	47.08	47.56	46.79	46.90	46.85	-0.32%	108,797
Mar 24, 2026	47.40	49.55	46.90	47.05	47.00	1.93%	59,661
Mar 23, 2026	44.47	46.40	44.47	46.16	46.11	3.50%	126,627
Mar 20, 2026	44.21	44.74	44.13	44.60	44.55	0.18%	107,613
Mar 19, 2026	44.13	44.65	43.88	44.52	44.47	-0.18%	35,045
Mar 18, 2026	45.00	45.00	44.17	44.60	44.55	-0.98%	69,855
Mar 17, 2026	45.01	45.12	44.77	45.04	44.99	0.09%	63,524
Mar 16, 2026	45.18	45.88	44.87	45.00	44.95	-0.33%	50,025
Mar 13, 2026	45.48	46.15	44.97	45.15	45.10	-0.79%	100,137
Mar 12, 2026	45.02	45.97	45.02	45.51	45.46	-0.26%	56,365
Mar 11, 2026	46.43	46.85	45.54	45.63	45.58	-2.67%	26,826
Mar 10, 2026	46.62	47.50	46.62	46.88	46.83	-0.57%	24,194
Mar 9, 2026	46.30	47.40	46.24	47.15	47.10	-0.17%	41,594
Mar 6, 2026	47.01	51.13	46.57	47.23	47.18	-1.09%	74,407
Mar 5, 2026	47.35	47.78	47.03	47.75	47.70	0.93%	82,517
Mar 4, 2026	47.33	47.33	46.79	47.31	47.26	-0.04%	53,893
Mar 3, 2026	47.55	47.56	46.57	47.33	47.28	-1.42%	55,762
Mar 2, 2026	47.90	48.48	47.56	48.01	47.96	-0.35%	63,554
Feb 27, 2026	47.32	48.39	47.31	48.18	48.13	1.37%	231,919
Feb 26, 2026	47.67	47.67	47.02	47.53	47.48	0.04%	34,657
Feb 25, 2026	47.82	47.82	47.00	47.51	47.46	-0.23%	94,190
Feb 24, 2026	50.24	50.24	47.62	47.62	47.57	-5.27%	118,793
Feb 23, 2026	51.81	51.81	50.20	50.27	50.21	-3.38%	122,622
Feb 20, 2026	51.21	52.24	51.08	52.03	51.97	1.86%	86,653
Feb 19, 2026	50.49	51.13	50.34	51.08	51.02	1.17%	27,591
Feb 18, 2026	50.41	50.69	50.27	50.49	50.43	0.16%	59,285
Feb 17, 2026	50.95	51.00	50.00	50.41	50.35	-0.55%	54,972
Feb 13, 2026	49.75	50.92	49.32	50.69	50.63	2.47%	150,522
Feb 12, 2026	49.25	49.56	48.75	49.47	49.42	0.51%	82,420
Feb 11, 2026	49.32	49.32	48.79	49.22	49.17	0.39%	88,103
Feb 10, 2026	48.99	50.50	48.44	49.03	48.98	0.57%	66,246
Feb 9, 2026	47.40	48.80	46.78	48.75	48.70	3.20%	111,195
Feb 6, 2026	45.37	47.28	45.37	47.24	47.19	4.28%	109,087
Feb 5, 2026	45.27	45.48	45.03	45.30	45.25	0.07%	36,868
Feb 4, 2026	44.60	45.35	44.59	45.27	45.22	2.12%	138,049
Feb 3, 2026	44.08	44.52	44.00	44.33	44.28	0.57%	50,472
Feb 2, 2026	43.98	44.12	43.19	44.08	44.03	2.49%	76,541
Jan 30, 2026	43.03	43.54	42.99	43.01	42.96	-1.53%	51,530
Jan 29, 2026	44.10	44.10	43.18	43.68	43.63	-0.43%	138,290
Jan 28, 2026	44.50	44.50	43.64	43.87	43.82	-1.42%	87,807
Jan 27, 2026	45.44	45.44	44.29	44.50	44.45	-1.11%	25,644
Jan 26, 2026	45.18	45.18	44.67	45.00	44.95	-0.42%	44,318
Jan 23, 2026	44.97	45.19	44.63	45.19	45.14	0.58%	28,431
Jan 22, 2026	45.21	45.44	44.77	44.93	44.88	-0.58%	33,297
Jan 21, 2026	44.76	45.75	44.73	45.19	45.14	0.22%	86,354
Jan 20, 2026	44.73	45.36	44.73	45.09	45.04	0.20%	298,196
Jan 19, 2026	44.67	45.14	44.67	45.00	44.95	0.22%	17,484
Jan 16, 2026	45.21	45.25	44.75	44.90	44.85	-0.69%	25,162
Jan 15, 2026	45.77	45.89	45.03	45.21	45.16	-0.68%	34,614
Jan 14, 2026	44.82	45.59	44.82	45.52	45.47	1.79%	46,788
Jan 13, 2026	45.60	45.66	44.67	44.72	44.67	-0.97%	28,231
Jan 12, 2026	45.90	45.90	44.91	45.16	45.11	-1.38%	71,752
Jan 9, 2026	45.60	45.91	45.56	45.79	45.74	0.42%	40,161
Jan 8, 2026	45.13	45.80	45.13	45.60	45.55	1.04%	46,513
Jan 7, 2026	45.74	45.74	45.01	45.13	45.08	-1.33%	57,115
Jan 6, 2026	45.17	45.77	45.17	45.74	45.69	1.26%	23,273
Jan 5, 2026	45.10	45.84	45.10	45.17	45.12	-0.42%	64,497
Jan 2, 2026	44.29	45.43	44.29	45.36	45.31	1.68%	35,932
Dec 31, 2025	44.41	44.70	44.23	44.61	44.51	0.45%	28,241
Dec 30, 2025	44.43	44.72	44.41	44.41	44.31	-0.07%	24,024
Dec 29, 2025	44.50	45.06	44.41	44.44	44.34	-0.54%	34,288
Dec 24, 2025	45.00	45.00	44.50	44.68	44.58	-0.76%	17,003
Dec 23, 2025	44.60	45.12	44.51	45.02	44.92	0.92%	53,853
Dec 22, 2025	44.95	44.97	44.53	44.61	44.51	-0.54%	54,023
Dec 19, 2025	45.80	45.80	44.83	44.85	44.75	-0.95%	94,135
Dec 18, 2025	44.43	45.48	44.43	45.28	45.18	1.25%	34,562
Dec 17, 2025	43.72	45.12	43.72	44.72	44.62	1.57%	41,993
Dec 16, 2025	44.45	44.45	43.76	44.03	43.93	-0.68%	31,766
Dec 15, 2025	44.80	45.03	44.31	44.33	44.23	-0.23%	40,573
Dec 12, 2025	44.81	45.13	44.38	44.43	44.33	-0.91%	59,053
Dec 11, 2025	44.33	44.92	44.01	44.84	44.74	1.43%	57,966
Dec 10, 2025	43.35	44.39	43.34	44.21	44.11	1.96%	46,642
Dec 9, 2025	43.06	43.36	42.74	43.36	43.26	0.70%	32,003
Dec 8, 2025	43.33	43.51	42.74	43.06	42.96	-0.46%	50,475
Dec 5, 2025	44.54	44.54	43.13	43.26	43.16	0.02%	17,586
Dec 4, 2025	42.75	43.77	42.75	43.25	43.15	-0.85%	43,587
Dec 3, 2025	43.09	43.75	43.09	43.62	43.52	0.74%	22,055