Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
13.01
0.00 (0.00%)
At close: Apr 15, 2026, 4:00 PM EDT
13.05
+0.04 (0.31%)
After-hours: Apr 15, 2026, 4:04 PM EDT
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 12.71 | 12.85 | 12.71 | 12.84 | 12.84 | 0.39% | 2,888 |
| Apr 6, 2026 | 12.80 | 12.80 | 12.68 | 12.79 | 12.79 | 0.12% | 4,443 |
| Apr 2, 2026 | 12.73 | 12.78 | 12.70 | 12.78 | 12.78 | -0.12% | 675 |
| Apr 1, 2026 | 12.73 | 12.79 | 12.73 | 12.79 | 12.79 | 0.71% | 485 |
| Mar 31, 2026 | 12.81 | 12.81 | 12.70 | 12.70 | 12.70 | -0.86% | 970 |
| Mar 30, 2026 | 12.66 | 12.82 | 12.61 | 12.81 | 12.81 | -0.70% | 3,183 |
| Mar 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% | 601 |
| Mar 25, 2026 | 12.85 | 12.89 | 12.85 | 12.89 | 12.89 | - | 1,360 |
| Mar 24, 2026 | 12.94 | 12.94 | 12.89 | 12.89 | 12.89 | 0.16% | 1,679 |
| Mar 23, 2026 | 12.94 | 12.94 | 12.87 | 12.87 | 12.87 | 5.23% | 2,028 |
| Mar 20, 2026 | 12.76 | 12.87 | 12.23 | 12.23 | 12.23 | -4.97% | 36,896 |
| Mar 19, 2026 | 12.82 | 12.87 | 12.82 | 12.87 | 12.87 | -0.16% | 2,809 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.83 | 12.89 | 12.89 | 0.70% | 2,862 |
| Mar 17, 2026 | 12.70 | 12.87 | 12.70 | 12.80 | 12.80 | -0.39% | 807 |
| Mar 16, 2026 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | -0.16% | 294 |
| Mar 13, 2026 | 12.95 | 12.95 | 12.48 | 12.87 | 12.87 | -0.05% | 1,767 |
| Mar 12, 2026 | 12.82 | 12.88 | 12.80 | 12.88 | 12.88 | -0.56% | 1,180 |
| Mar 11, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 0.66% | 1,011 |
| Mar 10, 2026 | 13.01 | 13.01 | 12.80 | 12.87 | 12.87 | -0.04% | 3,007 |
| Mar 9, 2026 | 12.81 | 12.97 | 12.70 | 12.87 | 12.87 | -0.69% | 4,747 |
| Mar 6, 2026 | 13.00 | 13.03 | 12.85 | 12.96 | 12.96 | -0.31% | 130,887 |
| Mar 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.54% | 2,754 |
| Mar 4, 2026 | 12.97 | 13.08 | 12.97 | 13.07 | 13.07 | 0.54% | 1,534 |
| 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 |