Winpak Ltd (WPK)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 3.00341296928 | 43.95 | 45.84 | 43.94 | 31955 | 45.09294293 | CS |
| 4 | 1.27 | 2.88636363636 | 44 | 45.84 | 43.11 | 21114 | 44.36661323 | CS |
| 12 | 2.35 | 5.4753028891 | 42.92 | 45.85 | 42.19 | 30242 | 44.32641426 | CS |
| 26 | 1.68 | 3.85409497591 | 43.59 | 45.85 | 38.82 | 47696 | 42.11671386 | CS |
| 52 | 4.49 | 11.0102991663 | 40.78 | 45.85 | 36.95 | 47968 | 40.96811274 | CS |
| 156 | 5.38 | 13.4870894961 | 39.89 | 48.13 | 34.74 | 51898 | 41.02810473 | CS |
| 260 | 1.42 | 3.23831242873 | 43.85 | 52.6 | 33.12 | 54892 | 42.16670754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 45.27 | 0.11 | 0.24 | 44.88 | 45.35 | 44.81 | 17153 |
| 1721684400 | 45.16 | 0.3 | 0.67 | 45.83 | 45.84 | 44.56 | 22081 |
| 1721425200 | 44.86 | -0.34 | -0.75 | 44.53 | 45.19 | 44.53 | 7070 |
| 1721338800 | 45.2 | 0.35 | 0.78 | 44.95 | 45.2 | 44.52 | 54484 |
| 1721252400 | 44.85 | 0.85 | 1.93 | 43.95 | 44.95 | 43.94 | 29632 |
| 1721166000 | 44 | 0.79 | 1.83 | 43.49 | 44 | 43.25 | 25347 |
| 1721079600 | 43.21 | -0.78 | -1.77 | 43.99 | 43.99 | 43.11 | 16686 |
| 1720820400 | 43.99 | 0.14 | 0.32 | 43.86 | 44.2 | 43.86 | 9933 |
| 1720734000 | 43.85 | 0.28 | 0.64 | 43.81 | 44.06 | 43.69 | 8239 |
| 1720647600 | 43.57 | 0.13 | 0.30 | 43.61 | 43.79 | 43.24 | 10681 |
| 1720561200 | 43.44 | -1.02 | -2.29 | 43.9 | 44.45 | 43.41 | 15872 |
| 1720474800 | 44.46 | 0.67 | 1.53 | 44.19 | 44.49 | 44 | 29013 |
| 1720215600 | 43.79 | -0.12 | -0.27 | 43.83 | 43.83 | 43.46 | 35348 |
| 1720129200 | 43.91 | 0 | 0.00 | 43.24 | 43.91 | 43.24 | 2748 |
| 1720042800 | 43.91 | -0.34 | -0.77 | 43.83 | 44.47 | 43.75 | 15040 |
| 1719956400 | 44.25 | -0.4 | -0.90 | 44.83 | 44.83 | 43.57 | 21213 |
| 1719610800 | 44.65 | 0.44 | 1.00 | 43.7 | 44.85 | 43.7 | 24420 |
| 1719524400 | 44.21 | 0.41 | 0.94 | 43.24 | 44.38 | 43.24 | 23582 |
| 1719438000 | 43.8 | -0.2 | -0.45 | 44 | 44.04 | 43.67 | 14104 |
| 1719351600 | 44 | 0.38 | 0.87 | 43.07 | 44.14 | 43.07 | 47589 |
| 1719265200 | 43.62 | 0.53 | 1.23 | 43.42 | 43.65 | 43.25 | 10407 |
| 1719006000 | 43.09 | -0.62 | -1.42 | 43.5 | 43.5 | 42.77 | 40848 |
| 1718919600 | 43.71 | -0.04 | -0.09 | 43.53 | 44.03 | 43.2 | 23484 |
| 1718833200 | 43.75 | -0.5 | -1.13 | 43.77 | 44.05 | 43.75 | 11351 |
| 1718746800 | 44.25 | 0.07 | 0.16 | 44.04 | 44.39 | 44.04 | 13161 |
| 1718660400 | 44.18 | -0.71 | -1.58 | 44.15 | 44.51 | 44.15 | 26851 |
| 1718401200 | 44.89 | -0.4 | -0.88 | 44.8 | 45.32 | 44.37 | 33439 |
| 1718314800 | 45.29 | 0.08 | 0.18 | 45.73 | 45.77 | 45.05 | 34139 |
| 1718228400 | 45.21 | 0.6 | 1.34 | 44.64 | 45.27 | 44.64 | 37882 |
| 1718142000 | 44.61 | -0.69 | -1.52 | 45.1 | 45.58 | 44.53 | 28192 |
| 1718055600 | 45.3 | 0.12 | 0.27 | 44.69 | 45.46 | 44.69 | 27932 |
| 1717796400 | 45.18 | -0.33 | -0.73 | 45.3 | 45.3 | 44.72 | 19017 |
| 1717710000 | 45.51 | 0.73 | 1.63 | 44.83 | 45.81 | 44.78 | 42918 |
| 1717623600 | 44.78 | 0.13 | 0.29 | 44.72 | 44.92 | 44.33 | 36463 |
| 1717537200 | 44.65 | 1.31 | 3.02 | 42.86 | 44.82 | 42.86 | 23346 |
| 1717450800 | 43.34 | -0.28 | -0.64 | 43.62 | 43.62 | 42.85 | 31255 |
| 1717191600 | 43.62 | 0.65 | 1.51 | 42.84 | 43.72 | 42.66 | 94644 |
| 1717105200 | 42.97 | 0.05 | 0.12 | 42.93 | 43.18 | 42.58 | 43176 |
| 1717018800 | 42.92 | -0.31 | -0.72 | 42.26 | 42.99 | 42.19 | 43384 |
| 1716932400 | 43.23 | -0.35 | -0.80 | 44.12 | 44.12 | 43.03 | 15586 |
| 1716846000 | 43.58 | -0.33 | -0.75 | 43.64 | 44.16 | 43.44 | 14980 |
| 1716586800 | 43.91 | 0.01 | 0.02 | 43.91 | 44.02 | 43.7 | 18715 |
| 1716500400 | 43.9 | -0.5 | -1.13 | 44.585 | 44.72 | 43.57 | 31281 |
| 1716414000 | 44.4 | -0.49 | -1.09 | 45.2 | 45.21 | 44.13 | 30462 |
| 1716327600 | 44.89 | -0.31 | -0.69 | 44.9 | 45.2 | 44.68 | 49251 |
| 1715982000 | 45.2 | 0.14 | 0.31 | 45.48 | 45.85 | 44.56 | 34963 |
| 1715895600 | 45.06 | 0.13 | 0.29 | 44.44 | 45.18 | 44.44 | 23646 |
| 1715809200 | 44.93 | -0.25 | -0.55 | 45.06 | 45.23 | 44.87 | 6883 |
| 1715722800 | 45.18 | 0.06 | 0.13 | 45.07 | 45.31 | 45.05 | 15991 |
| 1715636400 | 45.12 | 0.23 | 0.51 | 44.8 | 45.28 | 44.8 | 10084 |
| 1715377200 | 44.89 | -0.59 | -1.30 | 45.49 | 45.77 | 44.72 | 30430 |
| 1715290800 | 45.48 | 0.74 | 1.65 | 44.48 | 45.5 | 44.48 | 32380 |
| 1715204400 | 44.74 | 0.22 | 0.49 | 44.73 | 45.48 | 44.69 | 35292 |
| 1715118000 | 44.52 | 0.74 | 1.69 | 43.92 | 44.79 | 43.92 | 200531 |
| 1715031600 | 43.78 | 0.16 | 0.37 | 43.88 | 44.02 | 43.74 | 13469 |
| 1714772400 | 43.62 | -0.62 | -1.40 | 44.24 | 44.35 | 43.5 | 25098 |
| 1714686000 | 44.24 | 1.12 | 2.60 | 43.96 | 44.78 | 43.44 | 49542 |
| 1714599600 | 43.12 | 0.25 | 0.58 | 42.92 | 43.24 | 42.88 | 35668 |
| 1714513200 | 42.87 | -0.83 | -1.90 | 43.64 | 43.64 | 42.87 | 75965 |
| 1714426800 | 43.7 | -0.98 | -2.19 | 44.16 | 44.47 | 43.35 | 37470 |
| 1714167600 | 44.68 | 0 | 0.00 | 44.68 | 44.68 | 44.68 | 0 |
| 1714081200 | 44.68 | -0.71 | -1.56 | 45 | 45.81 | 44.29 | 184670 |
| 1713994800 | 45.39 | 3.06 | 7.23 | 42.48 | 45.6 | 42.48 | 124403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
