Winpak Ltd. - WPK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.94	41.71	41.71	42.17	41.52	33,767
September 04, 2025	41.26	41.93	41.93	42.1	41.15	109,600
September 03, 2025	42.01	41.26	41.26	42.29	41.18	45,400
September 02, 2025	41.82	41.68	41.68	41.82	41.5	31,918
August 29, 2025	41.27	41.82	41.82	42.01	41.01	52,833
August 28, 2025	41.28	41.73	41.73	41.73	41.24	57,429
August 27, 2025	41.59	41.57	41.57	41.85	41.39	38,100
August 26, 2025	42.2	41.76	41.76	42.54	41.58	86,040
August 25, 2025	42.42	42.12	42.12	42.42	41.67	41,210
August 22, 2025	41.95	42.34	42.34	42.56	41.95	77,900
August 21, 2025	41.04	41.79	41.79	42.08	41.04	24,420
August 20, 2025	41.77	41.55	41.55	42.05	41.55	34,113
August 19, 2025	40.77	41.55	41.55	41.63	40.75	44,524
August 18, 2025	41.4	40.92	40.92	41.48	40.74	106,900
August 15, 2025	40.73	41.4	41.4	41.59	40.73	113,100
August 14, 2025	41.71	41.27	41.27	41.81	40.76	71,444
August 13, 2025	41.9	41.8	41.8	42.22	41.78	42,500
August 12, 2025	41.57	41.78	41.78	42.07	41.57	40,908
August 11, 2025	41.63	41.79	41.79	41.95	41.63	20,542
August 08, 2025	42.05	41.63	41.63	42.3	41.63	42,013
August 07, 2025	41.97	42.09	42.09	42.22	41.97	46,212
August 06, 2025	41.76	42.07	42.07	42.2	41.58	69,733
August 05, 2025	41.1	41.75	41.75	41.85	41.1	78,436
August 01, 2025	40.16	41.1	41.1	41.18	40.16	55,733
July 31, 2025	40.88	40.94	40.94	41.19	40.49	87,048
July 30, 2025	41.34	40.83	40.83	41.34	40.73	84,700
July 29, 2025	40.28	40.88	40.88	41.29	40.28	78,022
July 28, 2025	40.28	40.8	40.8	41.14	40.28	104,503
July 25, 2025	40.13	40.19	40.19	41.98	40.06	207,934
July 24, 2025	44.75	43.03	43.03	45.08	41.4	146,895
July 23, 2025	45.16	44.75	44.75	45.33	44.58	55,800
July 22, 2025	44.84	45.17	45.17	45.38	44.26	22,300
July 21, 2025	44.14	44.81	44.81	45.29	44.14	26,800
July 18, 2025	44.32	45.26	45.26	45.27	44.19	27,500
July 17, 2025	44.14	45.5	45.5	45.54	44.14	17,828
July 16, 2025	45.35	45.19	45.19	45.36	44.6	34,916
July 15, 2025	46.17	45.49	45.49	46.57	45.48	42,548
July 14, 2025	46.15	46.17	46.17	46.31	46	27,119
July 11, 2025	46.24	46.01	46.01	46.3	45.81	32,807
July 10, 2025	45.62	46.24	46.24	46.74	45.62	66,500
July 09, 2025	46	46	46	46.11	45.47	28,000
July 08, 2025	44.7	45.5	45.5	45.86	44.7	27,981
July 07, 2025	44.6	44.93	44.93	44.94	44.59	19,500
July 04, 2025	44.89	44.75	44.75	45.15	44.7	18,309
July 03, 2025	44.48	45.11	45.11	45.57	44.48	21,400
July 02, 2025	45	45.03	45.03	45.12	43.78	90,800
June 30, 2025	45.75	44.64	44.59	45.75	44.51	43,402
June 27, 2025	44.4	44.57	44.52	44.68	44.3	55,745
June 26, 2025	44.72	44.55	44.5	44.72	44.35	29,100
June 25, 2025	44.74	44.51	44.46	44.74	44.25	46,001
June 24, 2025	44.82	44.81	44.76	45.12	44.7	22,900
June 23, 2025	44.47	44.7	44.65	44.88	43.95	33,700
June 20, 2025	44.07	44.29	44.24	45.08	44.07	482,900
June 19, 2025	44.25	44.04	43.99	44.41	43.86	19,200
June 18, 2025	44.72	44.54	44.49	45.08	44.3	27,848
June 17, 2025	44.51	44.72	44.67	44.97	44.51	42,437
June 16, 2025	45.73	44.85	44.8	45.73	44.61	40,304
June 13, 2025	45.24	45.08	45.03	45.24	44.32	59,602
June 12, 2025	44.77	45.34	45.29	45.76	44.61	54,700
June 11, 2025	45.01	44.94	44.89	45.28	44.86	39,300

Winpak Ltd. (WPK.TO) TSX