Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
12.97
+0.26 (2.05%)
At close: Sep 29, 2026, 4:00 PM EDT
12.71
-0.26 (-2.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
Winchester Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 12.83 | 12.97 | 12.83 | 12.97 | 12.97 | 2.05% | 7,788 |
| Sep 28, 2026 | 12.69 | 12.93 | 12.67 | 12.71 | 12.71 | -0.24% | 6,307 |
| Sep 25, 2026 | 12.68 | 12.83 | 12.67 | 12.74 | 12.74 | 0.31% | 3,118 |
| Sep 24, 2026 | 12.90 | 12.91 | 12.67 | 12.70 | 12.70 | -0.86% | 10,700 |
| Sep 23, 2026 | 12.86 | 12.93 | 12.81 | 12.81 | 12.81 | -0.77% | 5,789 |
| Sep 22, 2026 | 12.92 | 12.95 | 12.88 | 12.91 | 12.91 | -0.37% | 4,903 |
| Sep 21, 2026 | 12.91 | 12.99 | 12.90 | 12.96 | 12.96 | -0.47% | 4,805 |
| Sep 18, 2026 | 12.90 | 13.02 | 12.90 | 13.02 | 13.02 | 0.66% | 14,473 |
| Sep 17, 2026 | 13.00 | 13.00 | 12.89 | 12.94 | 12.94 | 0.27% | 2,980 |
| Sep 16, 2026 | 12.91 | 12.96 | 12.90 | 12.90 | 12.90 | -0.15% | 2,859 |
| Sep 15, 2026 | 12.93 | 12.93 | 12.91 | 12.92 | 12.92 | -0.23% | 4,624 |
| Sep 14, 2026 | 12.95 | 12.96 | 12.95 | 12.95 | 12.95 | -0.08% | 4,971 |
| Sep 11, 2026 | 12.96 | 12.97 | 12.96 | 12.96 | 12.96 | -0.04% | 814 |
| Sep 10, 2026 | 12.97 | 12.97 | 12.96 | 12.97 | 12.97 | 0.04% | 2,311 |
| Sep 9, 2026 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | -0.27% | 4,437 |
| 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% | 35,714 |
| Sep 3, 2026 | 13.00 | 13.02 | 12.97 | 13.02 | 13.02 | 0.15% | 9,273 |
| Sep 2, 2026 | 12.97 | 13.04 | 12.97 | 13.00 | 13.00 | 0.23% | 15,340 |
| Sep 1, 2026 | 12.97 | 12.97 | 12.96 | 12.97 | 12.97 | 0.08% | 1,126 |
| 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% | 6,036 |
| Aug 26, 2026 | 13.01 | 13.13 | 12.98 | 12.99 | 12.99 | -0.23% | 10,523 |
| Aug 25, 2026 | 12.99 | 13.03 | 12.95 | 13.02 | 13.02 | 0.23% | 7,423 |
| Aug 24, 2026 | 13.02 | 13.05 | 12.98 | 12.99 | 12.99 | -0.23% | 6,512 |
| Aug 21, 2026 | 13.00 | 13.03 | 12.99 | 13.02 | 13.02 | 0.23% | 6,091 |
| 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% | 5,038 |
| Aug 18, 2026 | 12.99 | 13.01 | 12.98 | 13.00 | 13.00 | 0.15% | 2,294 |
| Aug 17, 2026 | 13.01 | 13.06 | 12.98 | 12.98 | 12.98 | -0.15% | 6,885 |
| 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 | - | 37,077 |
| 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% | 4,555 |
| 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 |