Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
10.30
+0.05 (0.49%)
Dec 30, 2025, 4:00 PM EST - Market closed
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 9.64 | 9.64 | 9.54 | 9.63 | 9.63 | 0.31% | 1,692 |
| Oct 31, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | - | 810 |
| Oct 30, 2025 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 0.95% | 495 |
| Oct 29, 2025 | 9.59 | 9.62 | 9.51 | 9.51 | 9.51 | -1.45% | 5,711 |
| Oct 28, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 0.31% | 5,815 |
| Oct 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.16% | 200 |
| Oct 24, 2025 | 9.51 | 9.54 | 9.51 | 9.51 | 9.51 | -1.25% | 3,388 |
| Oct 23, 2025 | 9.60 | 9.64 | 9.50 | 9.63 | 9.63 | 1.69% | 5,502 |
| Oct 22, 2025 | 9.51 | 9.62 | 9.47 | 9.47 | 9.47 | -1.66% | 3,627 |
| Oct 21, 2025 | 9.50 | 9.66 | 9.46 | 9.63 | 9.63 | 1.58% | 6,282 |
| Oct 20, 2025 | 9.50 | 9.64 | 9.46 | 9.48 | 9.48 | -0.32% | 4,592 |
| Oct 17, 2025 | 9.67 | 9.67 | 9.51 | 9.51 | 9.51 | -0.94% | 7,177 |
| Oct 16, 2025 | 9.72 | 9.73 | 9.57 | 9.60 | 9.60 | -1.13% | 2,778 |