Winpak Ltd. (WIPKF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| May 01, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 200 |
| Apr 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 24, 2024 | 32.10 | 33.00 | 32.10 | 33.00 | 33.00 | 200 |
| Apr 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
| Apr 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,100 |
| Apr 12, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Apr 11, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1,200 |
| Apr 10, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 09, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 08, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 600 |
| Apr 05, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 04, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 03, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 02, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 01, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 01, 2024 | 0.022 Dividend | |||||
| Mar 28, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.05 | 5,600 |
| Mar 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.98 | - |
| Mar 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.98 | 100 |
| Mar 25, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.18 | - |
| Mar 22, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.18 | - |
| Mar 21, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.18 | - |
| Mar 20, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.18 | - |
| Mar 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.18 | - |
| Mar 18, 2024 | 30.25 | 30.25 | 30.17 | 30.20 | 30.18 | 1,300 |
| Mar 15, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | 5,000 |
| Mar 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | - |
| Mar 13, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | - |
| Mar 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | 1,500 |
| Mar 11, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.42 | 600 |
| Mar 08, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.73 | 700 |
| Mar 07, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.52 | 200 |
| Mar 06, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.49 | - |
| Mar 05, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.49 | - |
| Mar 04, 2024 | 30.26 | 30.51 | 30.26 | 30.51 | 30.49 | 2,700 |
| Mar 01, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.88 | 100 |
| Feb 29, 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 29.98 | 3,100 |
| Feb 28, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.38 | - |
| Feb 27, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.38 | 900 |
| Feb 26, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.76 | - |
| Feb 23, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.76 | - |
| Feb 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.76 | - |
| Feb 21, 2024 | 30.82 | 30.82 | 30.78 | 30.78 | 30.76 | 1,600 |
| Feb 20, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 16, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 15, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 14, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 13, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 12, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 09, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 08, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 07, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
| Feb 06, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | 6,000 |
| Feb 05, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.64 | - |
| Feb 02, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.64 | - |
| Feb 01, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.64 | 300 |
| Jan 31, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.08 | - |
| Jan 30, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.08 | 500 |
| Jan 29, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | - |
| Jan 26, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | 100 |
| Jan 25, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | - |
| Jan 24, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | - |
| Jan 23, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | - |
| Jan 22, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | - |
| Jan 19, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | - |
| Jan 18, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.43 | 100 |
| Jan 17, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.60 | 2,900 |
| Jan 16, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.60 | - |
| Jan 12, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.60 | - |
| Jan 11, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.60 | 6,600 |
| Jan 10, 2024 | 31.00 | 31.62 | 31.00 | 31.62 | 31.60 | 900 |
| Jan 09, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.66 | 3,500 |
| Jan 08, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.81 | 2,600 |
| Jan 05, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.85 | 800 |
| Jan 04, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.54 | 300 |
| Jan 03, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.54 | - |
| Jan 02, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.54 | 500 |
| Jan 02, 2024 | 0.023 Dividend | |||||
| Dec 29, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.51 | - |
| Dec 28, 2023 | 30.50 | 30.56 | 30.50 | 30.56 | 30.51 | 300 |
| Dec 27, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | 1,600 |
| Dec 26, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | - |
| Dec 22, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | 2,600 |
| Dec 21, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - |
| Dec 20, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | 900 |
| Dec 19, 2023 | 30.36 | 30.36 | 30.00 | 30.00 | 29.96 | 1,200 |
| Dec 18, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | - |
| Dec 15, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | - |
| Dec 14, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | 3,200 |
| Dec 13, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.24 | 400 |
| Dec 12, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.24 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.