Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
9.49
+0.01 (0.11%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.50 | 9.53 | 9.47 | 9.48 | 9.48 | 0.03% | 4,159 |
| Sep 12, 2025 | 9.50 | 9.53 | 9.47 | 9.48 | 9.48 | -0.14% | 8,328 |
| Sep 11, 2025 | 9.50 | 9.52 | 9.49 | 9.49 | 9.49 | -0.21% | 4,797 |
| Sep 10, 2025 | 9.53 | 9.53 | 9.48 | 9.51 | 9.51 | 0.32% | 4,011 |
| Sep 9, 2025 | 9.53 | 9.60 | 9.48 | 9.48 | 9.48 | -0.42% | 9,263 |
| Sep 8, 2025 | 9.47 | 9.54 | 9.47 | 9.52 | 9.52 | -0.31% | 1,885 |
| Sep 5, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 0.83% | 21,832 |
| Sep 4, 2025 | 9.50 | 9.52 | 9.46 | 9.47 | 9.47 | -0.31% | 5,366 |
| Sep 3, 2025 | 9.46 | 9.53 | 9.46 | 9.50 | 9.50 | 0.49% | 5,982 |
| Sep 2, 2025 | 9.44 | 9.48 | 9.44 | 9.45 | 9.45 | 0.04% | 5,511 |
| Aug 29, 2025 | 9.49 | 9.49 | 9.43 | 9.45 | 9.45 | - | 11,373 |
| Aug 28, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | 0.32% | 988 |
| Aug 27, 2025 | 9.48 | 9.49 | 9.42 | 9.42 | 9.42 | -0.41% | 6,412 |
| Aug 26, 2025 | 9.37 | 9.46 | 9.30 | 9.46 | 9.46 | 0.79% | 4,729 |
| Aug 25, 2025 | 9.47 | 9.47 | 9.39 | 9.39 | 9.39 | 0.70% | 2,071 |
| Aug 22, 2025 | 9.47 | 9.49 | 9.32 | 9.32 | 9.32 | -1.27% | 18,394 |
| Aug 21, 2025 | 9.38 | 9.44 | 9.36 | 9.44 | 9.44 | 0.64% | 2,697 |
| Aug 20, 2025 | 9.44 | 9.44 | 9.38 | 9.38 | 9.38 | 0.11% | 2,145 |
| Aug 19, 2025 | 9.39 | 9.39 | 9.31 | 9.37 | 9.37 | 0.21% | 3,813 |
| Aug 18, 2025 | 9.31 | 9.39 | 9.21 | 9.35 | 9.35 | -0.74% | 12,408 |
| Aug 15, 2025 | 9.22 | 9.42 | 9.22 | 9.42 | 9.42 | 1.34% | 1,493 |
| Aug 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.92% | 228 |
| Aug 13, 2025 | 9.19 | 9.37 | 9.19 | 9.21 | 9.21 | 0.11% | 4,117 |
| Aug 12, 2025 | 9.28 | 9.31 | 9.20 | 9.20 | 9.20 | -2.13% | 31,531 |
| Aug 11, 2025 | 9.46 | 9.46 | 9.30 | 9.40 | 9.40 | -0.95% | 23,239 |
| Aug 8, 2025 | 9.64 | 9.65 | 9.43 | 9.49 | 9.49 | 0.64% | 6,386 |
| Aug 7, 2025 | 9.54 | 9.54 | 9.43 | 9.43 | 9.43 | -1.98% | 477 |
| Aug 6, 2025 | 9.42 | 9.62 | 9.42 | 9.62 | 9.62 | -0.21% | 665 |
| Aug 5, 2025 | 9.43 | 9.64 | 9.40 | 9.64 | 9.64 | 2.12% | 685 |
| Aug 4, 2025 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | -0.11% | 615 |
| Aug 1, 2025 | 9.45 | 9.66 | 9.45 | 9.45 | 9.45 | -0.11% | 5,116 |
| Jul 31, 2025 | 9.45 | 9.50 | 9.45 | 9.46 | 9.46 | -0.99% | 2,561 |
| Jul 30, 2025 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | 0.68% | 1,252 |
| Jul 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 135 |
| Jul 28, 2025 | 9.47 | 9.49 | 9.47 | 9.49 | 9.49 | - | 8,437 |
| Jul 25, 2025 | 9.48 | 9.49 | 9.45 | 9.49 | 9.49 | -0.21% | 2,737 |
| Jul 24, 2025 | 9.44 | 9.56 | 9.44 | 9.51 | 9.51 | 1.17% | 6,518 |
| Jul 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 13 |
| Jul 22, 2025 | 9.36 | 9.48 | 9.35 | 9.40 | 9.40 | -0.27% | 6,051 |
| Jul 21, 2025 | 9.48 | 9.48 | 9.34 | 9.43 | 9.43 | -0.26% | 10,894 |
| Jul 18, 2025 | 9.48 | 9.48 | 9.35 | 9.45 | 9.45 | -0.32% | 3,544 |
| Jul 17, 2025 | 9.49 | 9.65 | 9.44 | 9.48 | 9.48 | -0.11% | 10,917 |
| Jul 16, 2025 | 9.50 | 9.50 | 9.36 | 9.49 | 9.49 | -0.11% | 1,973 |
| Jul 15, 2025 | 9.36 | 9.58 | 9.36 | 9.50 | 9.50 | 0.96% | 2,856 |
| Jul 14, 2025 | 9.50 | 9.50 | 9.38 | 9.41 | 9.41 | -0.95% | 3,956 |
| Jul 11, 2025 | 9.38 | 9.50 | 9.36 | 9.50 | 9.50 | 1.06% | 10,824 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.26% | 1,122 |
| Jul 9, 2025 | 9.13 | 9.45 | 9.13 | 9.38 | 9.38 | 1.36% | 3,770 |
| Jul 8, 2025 | 9.18 | 9.40 | 9.18 | 9.25 | 9.25 | 0.22% | 17,285 |
| Jul 7, 2025 | 9.21 | 9.25 | 9.21 | 9.23 | 9.23 | 1.76% | 6,525 |