Winpak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.24	43.27	42.79	43.23	43.23	0.68%	31,209
May 9, 2025	43.14	43.44	42.76	42.94	42.94	-0.99%	26,642
May 8, 2025	42.51	43.59	42.51	43.37	43.37	1.21%	14,700
May 7, 2025	42.68	43.06	42.36	42.85	42.85	0.82%	18,636
May 6, 2025	42.88	43.25	42.35	42.50	42.50	-1.21%	17,795
May 5, 2025	43.00	43.14	42.89	43.02	43.02	0.16%	25,933
May 2, 2025	42.96	43.56	42.90	42.95	42.95	-	37,000
May 1, 2025	42.52	43.13	42.52	42.95	42.95	0.56%	52,700
Apr 30, 2025	41.92	42.80	41.92	42.71	42.71	-0.12%	66,026
Apr 29, 2025	42.25	42.79	42.13	42.76	42.76	0.61%	41,200
Apr 28, 2025	42.47	42.58	41.98	42.50	42.50	0.19%	34,100
Apr 25, 2025	41.80	43.07	41.80	42.42	42.42	-0.47%	33,100
Apr 24, 2025	42.69	43.19	42.12	42.62	42.62	-0.54%	63,400
Apr 23, 2025	42.07	43.04	42.07	42.85	42.85	1.93%	33,722
Apr 22, 2025	41.50	43.45	41.50	42.04	42.04	2.04%	38,200
Apr 21, 2025	41.20	41.40	40.99	41.20	41.20	-0.27%	38,400
Apr 17, 2025	40.73	41.58	40.73	41.31	41.31	0.51%	45,000
Apr 16, 2025	40.84	41.13	40.55	41.10	41.10	0.20%	81,537
Apr 15, 2025	40.59	41.11	40.59	41.02	41.02	0.51%	72,200
Apr 14, 2025	40.03	40.93	40.03	40.81	40.81	1.72%	73,000
Apr 11, 2025	38.81	40.19	38.81	40.12	40.12	2.82%	38,001
Apr 10, 2025	39.39	39.39	38.71	39.02	39.02	-1.37%	42,600
Apr 9, 2025	37.91	40.15	37.91	39.56	39.56	4.27%	84,300
Apr 8, 2025	38.99	39.11	37.74	37.94	37.94	-1.71%	61,134
Apr 7, 2025	38.02	38.92	37.99	38.60	38.60	-1.28%	38,000
Apr 4, 2025	38.97	39.51	38.92	39.10	39.10	-1.24%	31,500
Apr 3, 2025	39.16	39.81	38.92	39.59	39.59	-0.25%	32,100
Apr 2, 2025	39.12	40.11	39.12	39.69	39.69	-0.08%	34,332
Apr 1, 2025	38.97	39.87	38.97	39.72	39.72	1.33%	41,926
Mar 31, 2025	38.64	39.47	38.58	39.20	39.15	0.54%	38,744
Mar 28, 2025	39.65	39.65	38.90	38.99	38.94	-1.37%	35,900
Mar 27, 2025	39.47	39.87	39.38	39.53	39.48	-0.03%	28,236
Mar 26, 2025	39.59	40.02	39.50	39.54	39.49	0.53%	31,628
Mar 25, 2025	39.94	39.94	39.18	39.33	39.28	-0.76%	23,500
Mar 24, 2025	39.15	40.25	39.15	39.63	39.58	1.59%	175,336
Mar 21, 2025	38.75	39.10	38.27	39.01	38.96	0.03%	76,035
Mar 20, 2025	39.20	39.26	39.00	39.00	38.95	-1.22%	23,600
Mar 19, 2025	39.01	39.63	39.00	39.48	39.43	1.18%	24,341
Mar 18, 2025	38.99	39.10	38.66	39.02	38.97	-0.20%	36,600
Mar 17, 2025	39.10	39.50	38.87	39.10	39.05	-0.13%	92,800
Mar 14, 2025	38.64	39.40	38.64	39.15	39.10	0.90%	46,611
Mar 13, 2025	38.15	38.91	38.15	38.80	38.75	1.70%	61,300
Mar 12, 2025	37.61	38.64	37.61	38.15	38.10	0.90%	39,748
Mar 11, 2025	38.22	38.22	37.57	37.81	37.76	-1.07%	58,003
Mar 10, 2025	38.52	38.60	38.03	38.22	38.17	-1.37%	23,400
Mar 7, 2025	38.02	38.98	38.02	38.75	38.70	1.04%	33,400
Mar 6, 2025	38.26	38.59	37.93	38.35	38.30	-0.49%	82,300
Mar 5, 2025	38.57	39.14	38.35	38.54	38.49	-0.41%	54,100
Mar 4, 2025	39.96	39.96	38.22	38.70	38.65	-3.13%	104,400
Mar 3, 2025	40.65	40.93	39.83	39.95	39.90	-1.70%	94,922