Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
13.20
+0.28 (2.17%)
At close: Jun 18, 2026, 4:00 PM EDT
13.20
0.00 (0.00%)
After-hours: Jun 18, 2026, 4:08 PM EDT
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 12.91 | 13.20 | 12.89 | 13.20 | 13.20 | 2.17% | 31,700 |
| Jun 17, 2026 | 12.85 | 12.92 | 12.76 | 12.92 | 12.92 | 1.17% | 3,228 |
| Jun 16, 2026 | 12.76 | 12.85 | 12.76 | 12.77 | 12.77 | 0.08% | 3,959 |
| Jun 15, 2026 | 12.84 | 12.94 | 12.63 | 12.76 | 12.76 | -0.78% | 11,509 |
| Jun 12, 2026 | 12.81 | 12.86 | 12.71 | 12.86 | 12.86 | -0.54% | 3,297 |
| Jun 11, 2026 | 12.94 | 12.94 | 12.93 | 12.93 | 12.93 | 0.62% | 4,092 |
| Jun 10, 2026 | 12.83 | 12.88 | 12.82 | 12.85 | 12.85 | -0.18% | 4,080 |
| Jun 8, 2026 | 12.80 | 12.87 | 12.79 | 12.87 | 12.87 | 0.18% | 3,069 |
| Jun 5, 2026 | 12.81 | 12.85 | 12.81 | 12.85 | 12.85 | 0.31% | 2,577 |
| Jun 4, 2026 | 12.75 | 12.85 | 12.72 | 12.81 | 12.81 | 0.95% | 2,049 |
| Jun 3, 2026 | 12.75 | 12.75 | 12.63 | 12.69 | 12.69 | -0.28% | 6,461 |
| Jun 2, 2026 | 12.69 | 12.73 | 12.68 | 12.73 | 12.73 | -0.12% | 16,546 |
| Jun 1, 2026 | 12.74 | 12.75 | 12.63 | 12.74 | 12.74 | 0.31% | 12,363 |
| May 29, 2026 | 12.73 | 12.75 | 12.70 | 12.70 | 12.70 | 0.16% | 2,350 |
| May 28, 2026 | 12.79 | 12.79 | 12.68 | 12.68 | 12.68 | -0.70% | 5,180 |
| May 27, 2026 | 12.84 | 12.85 | 12.61 | 12.77 | 12.77 | 0.25% | 37,675 |
| May 26, 2026 | 12.79 | 12.79 | 12.64 | 12.74 | 12.74 | 0.46% | 5,436 |
| May 22, 2026 | 12.80 | 12.80 | 12.68 | 12.68 | 12.68 | -0.64% | 3,028 |
| May 21, 2026 | 12.75 | 12.76 | 12.66 | 12.76 | 12.76 | 0.42% | 793 |
| May 20, 2026 | 12.70 | 12.85 | 12.65 | 12.71 | 12.71 | 0.54% | 13,822 |
| May 19, 2026 | 12.68 | 12.70 | 12.64 | 12.64 | 12.64 | -0.45% | 958 |
| May 18, 2026 | 12.68 | 12.71 | 12.65 | 12.70 | 12.70 | 0.14% | 1,636 |
| May 15, 2026 | 12.70 | 12.82 | 12.68 | 12.68 | 12.68 | -0.55% | 2,037 |
| May 14, 2026 | 12.76 | 12.77 | 12.70 | 12.75 | 12.75 | -0.16% | 5,495 |
| May 13, 2026 | 12.82 | 12.82 | 12.77 | 12.77 | 12.77 | 0.24% | 399 |
| May 12, 2026 | 12.82 | 12.82 | 12.68 | 12.74 | 12.74 | -0.47% | 2,845 |
| May 11, 2026 | 12.76 | 12.81 | 12.75 | 12.80 | 12.80 | 0.31% | 2,633 |
| May 8, 2026 | 12.76 | 12.80 | 12.76 | 12.76 | 12.76 | 0.16% | 1,377 |
| May 7, 2026 | 12.72 | 12.86 | 12.70 | 12.74 | 12.74 | 0.71% | 17,676 |
| May 6, 2026 | 12.74 | 12.81 | 12.65 | 12.65 | 12.65 | -0.39% | 32,306 |
| May 5, 2026 | 12.80 | 12.87 | 12.69 | 12.70 | 12.70 | -1.17% | 11,148 |
| May 4, 2026 | 12.90 | 12.90 | 12.71 | 12.85 | 12.85 | 0.47% | 5,658 |
| May 1, 2026 | 12.80 | 12.93 | 12.79 | 12.79 | 12.79 | - | 10,140 |
| Apr 30, 2026 | 12.80 | 12.89 | 12.63 | 12.79 | 12.79 | -0.39% | 10,549 |
| Apr 29, 2026 | 12.88 | 12.88 | 12.59 | 12.84 | 12.84 | -0.85% | 10,431 |
| Apr 28, 2026 | 12.87 | 12.95 | 12.48 | 12.95 | 12.95 | 0.47% | 9,446 |
| Apr 27, 2026 | 12.95 | 12.98 | 12.89 | 12.89 | 12.89 | -0.58% | 8,720 |
| Apr 24, 2026 | 12.91 | 12.97 | 12.91 | 12.97 | 12.97 | - | 562 |
| Apr 23, 2026 | 12.95 | 13.00 | 12.92 | 12.97 | 12.97 | 0.04% | 10,459 |
| Apr 22, 2026 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | - | 1,892 |
| Apr 21, 2026 | 12.95 | 12.97 | 12.92 | 12.96 | 12.96 | - | 1,039 |
| Apr 20, 2026 | 12.97 | 12.97 | 12.96 | 12.96 | 12.96 | -0.08% | 2,288 |
| Apr 17, 2026 | 12.97 | 13.00 | 12.94 | 12.97 | 12.97 | -0.23% | 10,998 |
| Apr 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% | 620 |
| Apr 15, 2026 | 13.08 | 13.08 | 12.96 | 13.01 | 13.01 | - | 1,720 |
| Apr 14, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% | 711 |
| Apr 13, 2026 | 13.00 | 13.02 | 12.96 | 12.99 | 12.99 | -0.08% | 5,538 |
| Apr 10, 2026 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | -0.54% | 6,318 |
| Apr 9, 2026 | 12.88 | 13.09 | 12.88 | 13.07 | 13.07 | 1.71% | 16,865 |
| Apr 8, 2026 | 12.93 | 12.93 | 12.84 | 12.85 | 12.85 | 0.08% | 5,348 |