Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.73	41.59	40.73	41.47	41.47	0.48%	17,423
Aug 14, 2025	41.71	41.81	40.76	41.27	41.27	-1.27%	71,444
Aug 13, 2025	41.90	42.22	41.78	41.80	41.80	0.05%	42,500
Aug 12, 2025	41.57	42.07	41.57	41.78	41.78	-0.02%	40,908
Aug 11, 2025	41.63	41.95	41.63	41.79	41.79	0.38%	20,542
Aug 8, 2025	42.05	42.30	41.63	41.63	41.63	-1.09%	42,013
Aug 7, 2025	41.97	42.22	41.97	42.09	42.09	0.05%	46,212
Aug 6, 2025	41.76	42.20	41.58	42.07	42.07	0.77%	69,733
Aug 5, 2025	41.10	41.85	41.10	41.75	41.75	1.58%	78,436
Aug 1, 2025	40.16	41.18	40.16	41.10	41.10	0.39%	55,733
Jul 31, 2025	40.88	41.19	40.49	40.94	40.94	0.27%	87,048
Jul 30, 2025	41.34	41.34	40.73	40.83	40.83	-0.12%	84,700
Jul 29, 2025	40.28	41.29	40.28	40.88	40.88	0.20%	78,022
Jul 28, 2025	40.28	41.14	40.28	40.80	40.80	1.52%	104,503
Jul 25, 2025	40.13	41.98	40.06	40.19	40.19	-6.60%	207,934
Jul 24, 2025	44.75	45.08	41.40	43.03	43.03	-3.84%	146,895
Jul 23, 2025	45.16	45.33	44.58	44.75	44.75	-0.93%	55,800
Jul 22, 2025	44.84	45.38	44.26	45.17	45.17	0.80%	22,300
Jul 21, 2025	44.14	45.29	44.14	44.81	44.81	-0.99%	26,800
Jul 18, 2025	44.32	45.27	44.19	45.26	45.26	-0.53%	27,500
Jul 17, 2025	44.14	45.54	44.14	45.50	45.50	0.69%	17,828
Jul 16, 2025	45.35	45.36	44.60	45.19	45.19	-0.66%	34,916
Jul 15, 2025	46.17	46.57	45.48	45.49	45.49	-1.47%	42,548
Jul 14, 2025	46.15	46.31	46.00	46.17	46.17	0.35%	27,119
Jul 11, 2025	46.24	46.30	45.81	46.01	46.01	-0.50%	32,807
Jul 10, 2025	45.62	46.74	45.62	46.24	46.24	0.52%	66,500
Jul 9, 2025	46.00	46.11	45.47	46.00	46.00	1.10%	28,000
Jul 8, 2025	44.70	45.86	44.70	45.50	45.50	1.27%	28,000
Jul 7, 2025	44.60	44.94	44.59	44.93	44.93	0.40%	19,500
Jul 4, 2025	44.89	45.15	44.70	44.75	44.75	-0.80%	18,309
Jul 3, 2025	44.48	45.57	44.48	45.11	45.11	0.18%	21,400
Jul 2, 2025	45.00	45.12	43.78	45.03	45.03	0.87%	90,800
Jun 30, 2025	45.75	45.75	44.51	44.64	44.59	0.16%	43,402
Jun 27, 2025	44.40	44.68	44.30	44.57	44.52	0.04%	55,745
Jun 26, 2025	44.72	44.72	44.35	44.55	44.50	0.09%	29,100
Jun 25, 2025	44.74	44.74	44.25	44.51	44.46	-0.67%	46,001
Jun 24, 2025	44.82	45.12	44.70	44.81	44.76	0.25%	22,900
Jun 23, 2025	44.47	44.88	43.95	44.70	44.65	0.93%	33,700
Jun 20, 2025	44.07	45.08	44.07	44.29	44.24	0.57%	482,900
Jun 19, 2025	44.25	44.41	43.86	44.04	43.99	-1.12%	19,200
Jun 18, 2025	44.72	45.08	44.30	44.54	44.49	-0.40%	27,848
Jun 17, 2025	44.51	44.97	44.51	44.72	44.67	-0.29%	42,437
Jun 16, 2025	45.73	45.73	44.61	44.85	44.80	-0.51%	40,304
Jun 13, 2025	45.24	45.24	44.32	45.08	45.03	-0.57%	59,602
Jun 12, 2025	44.77	45.76	44.61	45.34	45.29	0.89%	54,700
Jun 11, 2025	45.01	45.28	44.86	44.94	44.89	-0.04%	39,300
Jun 10, 2025	44.04	45.11	44.04	44.96	44.91	0.74%	41,200
Jun 9, 2025	45.11	45.55	44.47	44.63	44.58	-1.54%	130,900
Jun 6, 2025	45.37	45.82	44.90	45.33	45.28	-0.42%	33,500
Jun 5, 2025	45.01	45.87	45.01	45.52	45.47	0.93%	40,233