Winchester Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.80	13.00	12.73	13.00	13.00	0.15%	6,258
Mar 2, 2026	12.98	13.10	12.95	12.98	12.98	-0.92%	1,900
Feb 27, 2026	13.18	13.19	13.10	13.10	13.10	-0.76%	1,710
Feb 26, 2026	13.10	13.20	13.10	13.20	13.20	0.38%	4,026
Feb 25, 2026	13.15	13.15	13.15	13.15	13.15	-0.30%	1,140
Feb 24, 2026	13.09	13.19	13.09	13.19	13.19	0.30%	4,041
Feb 23, 2026	13.05	13.16	13.00	13.15	13.15	0.38%	5,598
Feb 20, 2026	12.83	13.10	12.83	13.10	13.10	1.16%	12,685
Feb 19, 2026	12.74	13.02	12.74	12.95	12.95	-1.60%	9,793
Feb 18, 2026	13.32	13.39	13.00	13.16	13.16	-0.79%	48,162
Feb 17, 2026	12.50	13.29	12.50	13.27	13.27	4.45%	39,416
Feb 13, 2026	12.43	12.85	12.43	12.70	12.70	0.79%	5,104
Feb 12, 2026	12.25	13.32	11.93	12.60	12.60	3.33%	48,711
Feb 11, 2026	12.20	12.23	12.09	12.19	12.19	0.78%	5,435
Feb 10, 2026	11.84	12.19	11.83	12.10	12.10	0.83%	9,239
Feb 9, 2026	11.96	12.00	11.88	12.00	12.00	0.33%	3,299
Feb 6, 2026	12.00	12.00	11.81	11.96	11.96	-0.33%	28,451
Feb 5, 2026	11.99	12.00	11.36	12.00	12.00	1.43%	3,111
Feb 4, 2026	11.95	11.95	11.73	11.83	11.83	-1.00%	13,312
Feb 3, 2026	11.30	11.95	11.30	11.95	11.95	4.82%	10,106
Feb 2, 2026	11.13	11.41	11.08	11.40	11.40	3.45%	31,369
Jan 30, 2026	11.02	11.02	11.02	11.02	11.02	-1.08%	428
Jan 29, 2026	10.98	11.14	10.98	11.14	11.14	1.27%	6,392
Jan 28, 2026	10.91	11.00	10.91	11.00	11.00	0.92%	4,444
Jan 27, 2026	10.96	11.09	10.58	10.90	10.90	-0.91%	8,060
Jan 26, 2026	10.75	11.00	10.75	11.00	11.00	-0.36%	1,189
Jan 23, 2026	10.93	11.04	10.93	11.04	11.04	-0.41%	1,293
Jan 22, 2026	10.94	11.24	10.94	11.09	11.09	0.50%	6,735
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%	20,615
Dec 17, 2025	9.98	10.23	9.98	10.23	10.23	2.71%	36,916