Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
9.40
+0.02 (0.21%)
Jul 10, 2025, 4:00 PM - Market closed

Winchester Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2025 9.11 9.12 9.07 9.07 9.07 -1.28% 2,448
Jul 2, 2025 9.20 9.20 9.19 9.19 9.19 2.20% 1,316
Jul 1, 2025 9.00 9.04 8.99 8.99 8.99 0.45% 10,049
Jun 30, 2025 8.93 9.01 8.93 8.95 8.95 -0.33% 30,110
Jun 27, 2025 8.96 8.98 8.93 8.98 8.98 -0.44% 2,220
Jun 26, 2025 8.91 9.02 8.91 9.02 9.02 2.27% 9,783
Jun 25, 2025 8.82 8.83 8.76 8.82 8.82 -0.23% 6,131
Jun 24, 2025 8.98 8.98 8.84 8.84 8.84 0.45% 16,563
Jun 23, 2025 8.84 8.93 8.78 8.80 8.80 - 15,958
Jun 20, 2025 8.80 8.91 8.78 8.80 8.80 -0.45% 145,823
Jun 18, 2025 8.77 8.92 8.77 8.84 8.84 0.91% 9,416
Jun 17, 2025 8.86 9.12 8.76 8.76 8.76 -0.45% 39,174
Jun 16, 2025 8.93 8.93 8.78 8.80 8.80 0.46% 10,979
Jun 13, 2025 8.91 8.91 8.76 8.76 8.76 -2.77% 2,817
Jun 12, 2025 9.10 9.10 8.93 9.01 9.01 -0.22% 11,669
Jun 11, 2025 9.27 9.27 9.03 9.03 9.03 -1.63% 26,148
Jun 10, 2025 9.20 9.30 9.13 9.18 9.18 0.22% 8,416
Jun 9, 2025 9.31 9.31 9.11 9.16 9.16 -0.97% 18,342
Jun 6, 2025 9.47 9.47 9.13 9.25 9.25 -1.70% 23,351
Jun 5, 2025 9.38 9.48 9.32 9.41 9.41 0.53% 34,376
Jun 4, 2025 9.44 9.45 9.30 9.36 9.36 -0.11% 41,846
Jun 3, 2025 9.30 9.47 9.28 9.37 9.37 0.21% 11,276
Jun 2, 2025 9.30 9.45 9.30 9.35 9.35 -0.74% 15,611
May 30, 2025 9.40 9.47 9.20 9.42 9.42 0.32% 59,591
May 29, 2025 9.35 9.40 9.32 9.39 9.39 0.11% 19,002
May 28, 2025 9.42 9.49 9.35 9.38 9.38 0.11% 26,876
May 27, 2025 9.46 9.46 9.20 9.37 9.37 -0.53% 31,715
May 23, 2025 9.40 9.45 9.29 9.42 9.42 -0.32% 25,852
May 22, 2025 9.08 9.50 9.08 9.45 9.45 2.38% 50,948
May 21, 2025 9.00 9.28 8.96 9.23 9.23 2.90% 87,357
May 20, 2025 9.01 9.09 8.91 8.97 8.97 -0.77% 57,374
May 19, 2025 9.23 9.26 9.01 9.04 9.04 -2.48% 23,879
May 16, 2025 9.34 9.50 9.22 9.27 9.27 -0.22% 15,957
May 15, 2025 9.45 9.58 9.20 9.29 9.29 -1.17% 34,595
May 14, 2025 9.29 9.65 9.22 9.40 9.40 0.75% 122,316
May 13, 2025 9.35 9.40 9.29 9.33 9.33 -0.21% 153,874
May 12, 2025 9.50 9.50 9.29 9.35 9.35 0.21% 138,630
May 9, 2025 9.41 9.70 9.22 9.33 9.33 -1.79% 155,318
May 8, 2025 9.70 9.75 9.45 9.50 9.50 -1.86% 148,155
May 7, 2025 9.70 9.79 9.55 9.68 9.68 -0.10% 110,533
May 6, 2025 9.75 9.89 9.55 9.69 9.69 -0.10% 71,607
May 5, 2025 9.11 9.98 9.11 9.70 9.70 4.30% 143,163