Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
11.05
+0.21 (1.94%)
Jan 21, 2026, 4:00 PM EST - Market closed
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.90 | 11.05 | 10.90 | 11.03 | 11.03 | 1.75% | 5,913 |
| Jan 20, 2026 | 10.80 | 10.84 | 10.75 | 10.84 | 10.84 | -1.09% | 3,746 |
| Jan 15, 2026 | 10.89 | 10.97 | 10.81 | 10.96 | 10.96 | 0.83% | 4,305 |
| Jan 14, 2026 | 10.92 | 10.92 | 10.87 | 10.87 | 10.87 | -0.05% | 3,846 |
| Jan 13, 2026 | 10.78 | 10.94 | 10.78 | 10.88 | 10.88 | -0.23% | 6,592 |
| Jan 12, 2026 | 10.78 | 10.90 | 10.78 | 10.90 | 10.90 | -0.09% | 948 |
| Jan 9, 2026 | 11.05 | 11.05 | 10.91 | 10.91 | 10.91 | -2.59% | 3,029 |
| Jan 8, 2026 | 10.84 | 11.24 | 10.84 | 11.20 | 11.20 | 2.75% | 10,651 |
| Jan 7, 2026 | 10.92 | 10.98 | 10.84 | 10.90 | 10.90 | 0.65% | 14,019 |
| Jan 6, 2026 | 10.79 | 10.95 | 10.76 | 10.83 | 10.83 | -1.10% | 24,425 |
| Jan 5, 2026 | 10.41 | 10.99 | 10.41 | 10.95 | 10.95 | 4.89% | 40,153 |
| Jan 2, 2026 | 10.37 | 10.45 | 10.36 | 10.44 | 10.44 | -0.10% | 28,834 |
| Dec 31, 2025 | 10.39 | 10.45 | 10.39 | 10.45 | 10.45 | 1.46% | 9,699 |
| Dec 30, 2025 | 10.23 | 10.30 | 10.17 | 10.30 | 10.30 | 0.49% | 18,109 |
| Dec 29, 2025 | 10.34 | 10.34 | 10.17 | 10.25 | 10.25 | -0.77% | 10,224 |
| Dec 26, 2025 | 10.30 | 10.33 | 10.25 | 10.33 | 10.33 | 0.54% | 1,682 |
| Dec 24, 2025 | 10.36 | 10.36 | 10.20 | 10.28 | 10.28 | -0.63% | 4,017 |
| Dec 23, 2025 | 10.35 | 10.41 | 10.21 | 10.34 | 10.34 | -0.58% | 17,194 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.17 | 10.40 | 10.40 | -0.38% | 10,941 |
| Dec 19, 2025 | 10.28 | 10.46 | 10.28 | 10.44 | 10.44 | 1.21% | 15,871 |
| Dec 18, 2025 | 10.24 | 10.32 | 10.16 | 10.32 | 10.32 | 0.83% | 20,579 |
| Dec 17, 2025 | 9.98 | 10.23 | 9.98 | 10.23 | 10.23 | 2.71% | 36,916 |
| Dec 16, 2025 | 9.98 | 9.99 | 9.89 | 9.96 | 9.96 | -0.10% | 19,015 |
| Dec 15, 2025 | 9.80 | 10.00 | 9.80 | 9.97 | 9.97 | 0.93% | 42,582 |
| Dec 12, 2025 | 9.77 | 9.89 | 9.75 | 9.88 | 9.88 | 0.49% | 20,682 |
| Dec 11, 2025 | 9.75 | 9.85 | 9.74 | 9.83 | 9.83 | 0.92% | 13,738 |
| Dec 10, 2025 | 9.79 | 9.85 | 9.71 | 9.74 | 9.74 | -0.13% | 5,606 |
| Dec 9, 2025 | 9.68 | 9.81 | 9.60 | 9.75 | 9.75 | 1.59% | 26,650 |
| Dec 8, 2025 | 9.61 | 9.65 | 9.59 | 9.60 | 9.60 | 0.03% | 25,354 |
| Dec 5, 2025 | 9.61 | 9.61 | 9.59 | 9.60 | 9.60 | -0.03% | 2,980 |
| Dec 4, 2025 | 9.57 | 9.61 | 9.57 | 9.60 | 9.60 | 0.10% | 7,048 |
| Dec 3, 2025 | 9.60 | 9.62 | 9.56 | 9.59 | 9.59 | 0.10% | 18,926 |
| Dec 2, 2025 | 9.60 | 9.63 | 9.58 | 9.58 | 9.58 | -0.93% | 10,405 |
| Dec 1, 2025 | 9.65 | 9.69 | 9.58 | 9.67 | 9.67 | 0.62% | 6,838 |
| Nov 28, 2025 | 9.60 | 9.63 | 9.60 | 9.61 | 9.61 | 0.52% | 3,258 |
| Nov 26, 2025 | 9.62 | 9.66 | 9.55 | 9.56 | 9.56 | -0.21% | 42,202 |
| Nov 25, 2025 | 9.65 | 9.67 | 9.58 | 9.58 | 9.58 | -0.21% | 10,888 |
| Nov 24, 2025 | 9.61 | 9.67 | 9.55 | 9.60 | 9.60 | 0.07% | 4,979 |
| Nov 21, 2025 | 9.60 | 9.60 | 9.56 | 9.59 | 9.59 | 0.03% | 7,429 |
| Nov 20, 2025 | 9.60 | 9.63 | 9.56 | 9.59 | 9.59 | -0.10% | 10,823 |
| Nov 19, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.41% | 255 |
| Nov 18, 2025 | 9.57 | 9.64 | 9.52 | 9.64 | 9.64 | - | 3,194 |
| Nov 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.73% | 284 |
| Nov 14, 2025 | 9.61 | 9.61 | 9.57 | 9.57 | 9.57 | -0.73% | 1,106 |
| Nov 13, 2025 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 0.73% | 508 |
| Nov 12, 2025 | 9.64 | 9.64 | 9.57 | 9.57 | 9.57 | -0.52% | 440 |
| Nov 11, 2025 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | - | 465 |
| Nov 10, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 160 |
| Nov 6, 2025 | 9.62 | 9.62 | 9.58 | 9.62 | 9.62 | -0.10% | 1,297 |
| Nov 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 1,625 |