Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
12.97
-0.02 (-0.19%)
Sep 9, 2026, 12:04 PM EDT - Market open
Winchester Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 12.98 | 12.98 | 12.97 | 12.98 | - | -0.11% | 1,015 |
| Sep 8, 2026 | 13.00 | 13.00 | 12.98 | 13.00 | 12.99 | 0.04% | 10,601 |
| Sep 4, 2026 | 12.98 | 13.04 | 12.98 | 12.99 | 12.99 | -0.23% | 35,713 |
| Sep 3, 2026 | 13.00 | 13.02 | 12.97 | 13.02 | 13.02 | 0.15% | 8,835 |
| Sep 2, 2026 | 12.97 | 13.04 | 12.97 | 13.00 | 13.00 | 0.23% | 15,339 |
| Sep 1, 2026 | 12.97 | 12.97 | 12.96 | 12.97 | 12.97 | 0.08% | 1,125 |
| Aug 31, 2026 | 12.98 | 13.02 | 12.94 | 12.96 | 12.96 | -0.15% | 9,185 |
| Aug 28, 2026 | 13.06 | 13.06 | 12.98 | 12.98 | 12.98 | -0.35% | 16,385 |
| Aug 27, 2026 | 13.02 | 13.06 | 12.95 | 13.03 | 13.03 | 0.27% | 6,035 |
| Aug 26, 2026 | 13.01 | 13.13 | 12.98 | 12.99 | 12.99 | -0.23% | 10,522 |
| Aug 25, 2026 | 12.99 | 13.03 | 12.95 | 13.02 | 13.02 | 0.23% | 7,422 |
| Aug 24, 2026 | 13.02 | 13.05 | 12.98 | 12.99 | 12.99 | -0.23% | 6,511 |
| Aug 21, 2026 | 13.00 | 13.03 | 12.99 | 13.02 | 13.02 | 0.23% | 6,090 |
| Aug 20, 2026 | 13.02 | 13.05 | 12.99 | 12.99 | 12.99 | 0.08% | 3,489 |
| Aug 19, 2026 | 12.99 | 13.05 | 12.98 | 12.98 | 12.98 | -0.15% | 5,037 |
| Aug 18, 2026 | 12.99 | 13.01 | 12.98 | 13.00 | 13.00 | 0.15% | 2,293 |
| Aug 17, 2026 | 13.01 | 13.06 | 12.98 | 12.98 | 12.98 | -0.15% | 6,884 |
| Aug 14, 2026 | 13.00 | 13.05 | 12.98 | 13.00 | 13.00 | 0.23% | 28,332 |
| Aug 13, 2026 | 13.01 | 13.01 | 12.97 | 12.97 | 12.97 | -0.38% | 29,066 |
| Aug 12, 2026 | 13.12 | 13.12 | 12.99 | 13.02 | 13.02 | - | 36,977 |
| Aug 11, 2026 | 13.00 | 13.02 | 12.99 | 13.02 | 13.02 | 0.23% | 5,260 |
| Aug 10, 2026 | 13.00 | 13.03 | 12.98 | 12.99 | 12.99 | -0.08% | 1,321 |
| Aug 7, 2026 | 13.00 | 13.04 | 13.00 | 13.00 | 13.00 | 0.08% | 3,221 |
| Aug 6, 2026 | 13.00 | 13.01 | 12.98 | 12.99 | 12.99 | -0.23% | 7,013 |
| Aug 5, 2026 | 13.00 | 13.02 | 12.97 | 13.02 | 13.02 | 0.23% | 5,732 |
| Aug 4, 2026 | 13.00 | 13.02 | 12.99 | 12.99 | 12.99 | -0.38% | 3,745 |
| Aug 3, 2026 | 12.97 | 13.04 | 12.97 | 13.04 | 13.04 | 0.31% | 4,554 |
| Jul 31, 2026 | 12.84 | 13.03 | 12.84 | 13.00 | 13.00 | -0.53% | 3,981 |
| Jul 30, 2026 | 12.65 | 13.07 | 12.61 | 13.07 | 13.07 | 0.50% | 17,382 |
| Jul 29, 2026 | 13.00 | 13.01 | 12.97 | 13.01 | 13.01 | -0.19% | 1,095 |
| Jul 28, 2026 | 13.03 | 13.03 | 13.00 | 13.03 | 13.03 | - | 2,261 |
| Jul 27, 2026 | 12.96 | 13.04 | 12.96 | 13.03 | 13.03 | 0.27% | 2,841 |
| Jul 24, 2026 | 12.97 | 12.99 | 12.97 | 12.99 | 12.99 | 0.19% | 591 |
| Jul 23, 2026 | 13.03 | 13.03 | 12.96 | 12.97 | 12.97 | -0.40% | 4,016 |
| Jul 22, 2026 | 13.04 | 13.08 | 13.00 | 13.02 | 13.02 | -0.21% | 14,752 |
| Jul 21, 2026 | 13.01 | 13.06 | 13.01 | 13.05 | 13.05 | - | 1,978 |
| Jul 20, 2026 | 13.02 | 13.07 | 13.01 | 13.05 | 13.05 | - | 2,568 |
| Jul 17, 2026 | 13.05 | 13.07 | 13.04 | 13.05 | 13.05 | - | 7,667 |
| Jul 16, 2026 | 13.03 | 13.08 | 13.00 | 13.05 | 13.05 | 0.46% | 2,038 |
| Jul 15, 2026 | 13.01 | 13.07 | 12.92 | 12.99 | 12.99 | -0.38% | 2,273 |
| Jul 14, 2026 | 13.02 | 13.08 | 13.01 | 13.04 | 13.04 | -0.08% | 1,408 |
| Jul 13, 2026 | 13.04 | 13.05 | 13.04 | 13.05 | 13.05 | -0.50% | 1,544 |
| Jul 10, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.27% | 839 |
| Jul 9, 2026 | 13.05 | 13.08 | 13.04 | 13.08 | 13.08 | -0.08% | 5,000 |
| Jul 8, 2026 | 13.02 | 13.09 | 13.01 | 13.09 | 13.09 | 0.30% | 3,556 |
| Jul 7, 2026 | 13.08 | 13.10 | 13.04 | 13.05 | 13.05 | 0.31% | 6,714 |
| Jul 6, 2026 | 12.91 | 13.19 | 12.91 | 13.01 | 13.01 | -1.29% | 3,148 |
| Jul 2, 2026 | 13.02 | 13.18 | 13.02 | 13.18 | 13.18 | 0.63% | 2,738 |
| Jul 1, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | -0.32% | 509 |
| Jun 30, 2026 | 13.12 | 13.14 | 12.92 | 13.14 | 13.14 | -0.38% | 2,615 |