Winpak Ltd Historical Data - WPK | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Winpak Ltd (WPK)
Winpak Ltd (WPK) Historical

Winpak Ltd (WPK)

42.33

1.88

(4.65%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.48	6.22333751568	39.85	42.95	39.67	42234	40.53160851	CS
4	2.34	5.85146286572	39.99	42.95	38.86	53290	39.93855053	CS
12	-0.87	-2.01388888889	43.2	43.98	38.82	61267	40.65434165	CS
26	3.76	9.74850920404	38.57	43.98	36.95	52036	40.3483559	CS
52	0.2	0.474721101353	42.13	46.74	36.95	51082	40.89162177	CS
156	-2.14	-4.81223296604	44.47	48.13	34.74	53956	40.81787025	CS
260	-0.13	-0.306170513424	42.46	52.6	33.12	55747	42.17442145	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	42.33	1.88	4.65	39.69	42.95	39.67	93671
1713822000	40.45	-0.28	-0.69	40.47	41.18	40.2	53928
1713562800	40.73	0.18	0.44	40.85	41.02	40.6	49883
1713476400	40.55	0.04	0.10	40.22	40.76	40.22	26501
1713390000	40.51	0.11	0.27	40.57	40.9	40.5	42353
1713303600	40.4	0.47	1.18	39.85	40.54	39.75	38505
1713217200	39.93	0.07	0.18	40.17	40.23	39.83	29994
1712958000	39.86	-0.13	-0.33	40.12	40.19	39.71	50361
1712871600	39.99	0.77	1.96	39.41	40.04	39.35	82932
1712785200	39.22	-0.21	-0.53	39.16	39.36	38.86	68790
1712698800	39.43	0.2	0.51	39.15	39.67	39.15	199964
1712612400	39.23	-0.63	-1.58	39.78	39.94	39.2	33879
1712353200	39.86	0.11	0.28	39.75	40.17	39.72	51887
1712266800	39.75	0	0.00	40.42	40.42	39.6	56873
1712180400	39.75	0.04	0.10	39.62	40.02	39.62	30392
1712094000	39.71	-0.58	-1.44	40.1	40.15	39.62	36910
1712007600	40.29	-0.25	-0.62	40.11	40.58	40.11	27433
1711662000	40.54	-0.14	-0.34	40.53	40.75	40.17	54401
1711575600	40.68	0.57	1.42	40.34	41	40.34	40613
1711489200	40.11	-0.13	-0.32	39.99	40.52	39.98	36906
1711402800	40.24	-0.57	-1.40	40.91	40.93	40.14	19784
1711143600	40.81	-0.27	-0.66	41.04	41.04	40.41	25320
1711057200	41.08	0.18	0.44	41.05	41.42	40.96	37058
1710970800	40.9	0.26	0.64	40.66	40.91	40.37	29066
1710884400	40.64	0.31	0.77	40.35	40.77	40.17	26220
1710798000	40.33	0.26	0.65	40.62	41	40.17	64445
1710538800	40.07	-1.08	-2.62	40.91	41.33	40.07	619902
1710452400	41.15	0.06	0.15	40.75	41.25	40.75	66445
1710366000	41.09	0.03	0.07	41.23	41.23	40.69	49536
1710279600	41.06	0.06	0.15	40.31	41.23	40.31	93484
1710193200	41	0.01	0.02	40.99	41.05	40.75	31986
1709937600	40.99	-0.02	-0.05	41.24	41.25	40.9	176297
1709851200	41.01	0.39	0.96	41.42	41.42	40.5	201135
1709764800	40.62	0.18	0.45	40.65	40.87	40.31	24634
1709678400	40.44	-0.22	-0.54	40.89	41.12	40.31	28282
1709592000	40.66	0.2	0.49	40.73	41.36	40.66	30653
1709332800	40.46	0.17	0.42	40.58	40.92	40.19	58670
1709246400	40.29	-2.55	-5.95	41.71	41.71	38.82	143978
1709160000	42.84	-0.24	-0.56	43.98	43.98	42.39	38968
1709073600	43.08	0.09	0.21	42.22	43.11	42.22	30579
1708987200	42.99	-0.29	-0.67	42.92	43.36	42.78	38634
1708728000	43.28	0.12	0.28	42.71	43.39	42.69	38110
1708641600	43.16	1.59	3.82	41.85	43.29	41.85	85115
1708555200	41.57	0.43	1.05	41.17	41.65	41.17	17170
1708468800	41.14	-0.52	-1.25	40.01	41.67	40.01	25767
1708123200	41.66	0.19	0.46	41.61	41.72	41.43	19987
1708036800	41.47	0.85	2.09	40.66	41.53	40.66	44765
1707950400	40.62	0.33	0.82	40.56	40.64	40.24	60959
1707864000	40.29	-1.06	-2.56	40.96	41.19	40.27	60085
1707777600	41.35	0.15	0.36	42	42.23	41.26	52314
1707518400	41.2	0.15	0.37	41.61	41.61	40.85	31477
1707432000	41.05	-0.76	-1.82	41.49	41.67	41.05	25790
1707345600	41.81	0	0.00	41.81	41.81	41.81	0
1707259200	41.81	0.75	1.83	41.34	41.81	41.2	32055
1707172800	41.06	-0.98	-2.33	42.18	42.18	41.02	41138
1706913600	42.04	-0.24	-0.57	42.45	42.45	41.86	21619
1706827200	42.28	0.1	0.24	41.73	42.46	41.73	36602
1706740800	42.18	-0.83	-1.93	43.01	43.01	42.05	31994
1706654400	43.01	-0.44	-1.01	43.2	43.35	43.01	19711
1706568000	43.45	-0.14	-0.32	43.3	43.57	43.18	24297
1706308800	43.59	0.64	1.49	43.29	43.75	42.97	31993
1706222400	42.95	0.35	0.82	43.45	43.45	42.51	26775
1706136000	42.6	-0.97	-2.23	43.59	43.59	42.6	34195

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions