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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.21	52.03	52.03	52.24	51.08	86,653
February 19, 2026	50.49	51.08	51.08	51.13	50.34	27,600
February 18, 2026	50.41	50.49	50.49	50.69	50.27	59,300
February 17, 2026	50.95	50.41	50.41	51	50	54,906
February 13, 2026	49.75	50.69	50.69	50.92	49.32	150,522
February 12, 2026	49.25	49.47	49.47	49.56	48.75	82,420
February 11, 2026	49.32	49.22	49.22	49.32	48.79	88,103
February 10, 2026	48.99	49.03	49.03	50.5	48.44	66,246
February 09, 2026	47.4	48.75	48.75	48.8	46.78	111,200
February 06, 2026	45.37	47.24	47.24	47.28	45.37	109,100
February 05, 2026	45.27	45.3	45.3	45.48	45.03	36,900
February 04, 2026	44.6	45.27	45.27	45.35	44.59	138,049
February 03, 2026	44.08	44.33	44.33	44.52	44	49,437
February 02, 2026	43.98	44.08	44.08	44.12	43.19	76,541
January 30, 2026	43.03	43.01	43.01	43.54	42.99	51,530
January 29, 2026	44.1	43.68	43.68	44.1	43.18	138,300
January 28, 2026	44.5	43.87	43.87	44.5	43.64	87,807
January 27, 2026	45.44	44.5	44.5	45.44	44.29	25,644
January 26, 2026	45.18	45	45	45.18	44.67	44,318
January 23, 2026	44.97	45.19	45.19	45.19	44.63	28,431
January 22, 2026	45.21	44.93	44.93	45.44	44.77	33,297
January 21, 2026	44.76	45.19	45.19	45.75	44.73	86,400
January 20, 2026	44.73	45.09	45.09	45.36	44.73	298,200
January 19, 2026	44.67	45	45	45.14	44.67	17,500
January 16, 2026	45.21	44.9	44.9	45.25	44.75	25,200
January 15, 2026	45.77	45.21	45.21	45.89	45.03	34,614
January 14, 2026	44.82	45.52	45.52	45.59	44.82	46,800
January 13, 2026	45.6	44.72	44.72	45.66	44.67	28,231
January 12, 2026	45.9	45.16	45.16	45.9	44.91	71,347
January 09, 2026	45.6	45.79	45.79	45.91	45.56	40,200
January 08, 2026	45.13	45.6	45.6	45.8	45.13	46,513
January 07, 2026	45.74	45.13	45.13	45.74	45.01	57,115
January 06, 2026	45.17	45.74	45.74	45.77	45.17	23,300
January 05, 2026	45.1	45.17	45.17	45.84	45.1	64,500
January 02, 2026	44.29	45.36	45.36	45.43	44.29	35,511
December 31, 2025	44.41	44.61	44.56	44.7	44.23	28,241
December 30, 2025	44.43	44.41	44.36	44.72	44.41	24,024
December 29, 2025	44.5	44.44	44.44	45.06	44.41	34,300
December 23, 2025	44.6	45.02	45.02	45.12	44.51	53,900
December 22, 2025	44.95	44.61	44.61	44.97	44.53	54,023
December 19, 2025	45.8	44.85	44.85	45.8	44.83	94,135
December 18, 2025	44.43	45.28	45.28	45.48	44.43	34,600
December 17, 2025	43.72	44.72	44.72	45.12	43.72	42,000
December 16, 2025	44.45	44.03	44.03	44.45	43.76	31,800
December 15, 2025	44.8	44.33	44.33	45.03	44.31	40,600
December 12, 2025	44.81	44.39	44.39	45.13	44.38	51,353
December 11, 2025	44.33	44.84	44.84	44.92	44.01	58,000
December 10, 2025	43.35	44.21	44.21	44.39	43.34	46,642
December 09, 2025	43.06	43.36	43.36	43.36	42.74	32,003
December 08, 2025	43.33	43.06	43.06	43.51	42.74	50,500
December 05, 2025	44.54	43.26	43.26	44.54	43.13	17,600
December 04, 2025	42.75	43.25	43.25	43.77	42.75	40,901
December 03, 2025	43.09	43.62	43.62	43.75	43.09	22,100
December 02, 2025	43.62	43.3	43.3	43.86	43.22	37,833
December 01, 2025	43.98	43.48	43.48	43.98	43.32	45,036
November 28, 2025	44.24	44.08	44.08	44.26	43.89	17,123
November 27, 2025	43.99	44.24	44.24	44.26	43.99	7,332
November 26, 2025	44.29	43.96	43.96	44.29	43.96	27,010
November 25, 2025	43.94	44.01	44.01	44.31	43.94	31,700
November 24, 2025	43.85	43.36	43.36	43.86	43.36	59,200

Winpak Ltd. (WPK.TO) TSX