Winchester Bancorp, Inc. WSBK
NASDAQ · Vereinigte Staaten · Finanzen
$12,91-0,04 (-0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12,91 | -0,31 % | $12,96 | $12,98 | $12,90 | 4,80K |
| 2026-10-01 | $12,95 | +0,31 % | $12,78 | $12,95 | $12,78 | 2,20K |
| 2026-09-30 | $12,91 | -0,46 % | $12,95 | $13,00 | $12,91 | 6,50K |
| 2026-09-29 | $12,97 | +2,05 % | $12,83 | $12,97 | $12,83 | 7,80K |
| 2026-09-28 | $12,71 | -0,24 % | $12,69 | $12,93 | $12,67 | 6,30K |
| 2026-09-25 | $12,74 | +0,31 % | $12,68 | $12,83 | $12,67 | 3,10K |
| 2026-09-24 | $12,70 | -0,86 % | $12,90 | $12,91 | $12,67 | 10,70K |
| 2026-09-23 | $12,81 | -0,77 % | $12,86 | $12,93 | $12,81 | 5,80K |
| 2026-09-22 | $12,91 | -0,37 % | $12,92 | $12,94 | $12,88 | 4,90K |
| 2026-09-21 | $12,96 | -0,48 % | $12,91 | $12,98 | $12,90 | 4,80K |
| 2026-09-18 | $13,02 | +0,66 % | $12,90 | $13,02 | $12,90 | 14,50K |
| 2026-09-17 | $12,94 | +0,27 % | $13,00 | $13,00 | $12,89 | 3,00K |
| 2026-09-16 | $12,90 | -0,15 % | $12,91 | $12,96 | $12,90 | 2,90K |
| 2026-09-15 | $12,92 | -0,23 % | $12,93 | $12,93 | $12,91 | 4,60K |
| 2026-09-14 | $12,95 | -0,08 % | $12,95 | $12,96 | $12,95 | 5,00K |
| 2026-09-11 | $12,96 | -0,04 % | $12,96 | $12,97 | $12,96 | 800 |
| 2026-09-10 | $12,97 | +0,04 % | $12,97 | $12,97 | $12,96 | 2,30K |
| 2026-09-09 | $12,96 | -0,27 % | $12,98 | $12,98 | $12,96 | 4,40K |
| 2026-09-08 | $12,99 | +0,04 % | $13,00 | $13,00 | $12,98 | 10,60K |
| 2026-09-04 | $12,99 | -0,23 % | $12,98 | $13,04 | $12,98 | 35,70K |
| 2026-09-03 | $13,02 | +0,15 % | $13,00 | $13,02 | $12,97 | 8,80K |
| 2026-09-02 | $13,00 | +0,23 % | $12,97 | $13,03 | $12,97 | 15,30K |
| 2026-09-01 | $12,97 | +0,08 % | $12,97 | $12,97 | $12,96 | 1,10K |
| 2026-08-31 | $12,96 | -0,15 % | $12,98 | $13,02 | $12,94 | 9,20K |
| 2026-08-28 | $12,98 | -0,35 % | $13,06 | $13,06 | $12,98 | 16,40K |
| 2026-08-27 | $13,02 | +0,27 % | $13,02 | $13,06 | $12,95 | 6,00K |
| 2026-08-26 | $12,99 | -0,23 % | $13,01 | $13,13 | $12,98 | 10,50K |
| 2026-08-25 | $13,02 | +0,23 % | $12,99 | $13,02 | $12,95 | 7,40K |
| 2026-08-24 | $12,99 | -0,23 % | $13,02 | $13,05 | $12,98 | 6,50K |
| 2026-08-21 | $13,02 | +0,23 % | $13,00 | $13,02 | $12,99 | 6,10K |
| 2026-08-20 | $12,99 | +0,08 % | $13,02 | $13,05 | $12,99 | 3,50K |
| 2026-08-19 | $12,98 | -0,15 % | $12,99 | $13,05 | $12,98 | 5,00K |
| 2026-08-18 | $13,00 | +0,15 % | $12,99 | $13,01 | $12,98 | 2,30K |
| 2026-08-17 | $12,98 | -0,15 % | $13,01 | $13,06 | $12,98 | 6,90K |
| 2026-08-14 | $13,00 | +0,23 % | $13,00 | $13,05 | $12,98 | 28,30K |
| 2026-08-13 | $12,97 | -0,38 % | $13,01 | $13,01 | $12,97 | 29,10K |
| 2026-08-12 | $13,02 | 0,00 % | $13,12 | $13,12 | $12,99 | 37,10K |
| 2026-08-11 | $13,02 | +0,23 % | $13,00 | $13,02 | $12,99 | 5,30K |
| 2026-08-10 | $12,99 | -0,08 % | $13,00 | $13,03 | $12,98 | 1,30K |
| 2026-08-07 | $13,00 | +0,08 % | $13,00 | $13,04 | $13,00 | 3,20K |
| 2026-08-06 | $12,99 | -0,23 % | $13,00 | $13,01 | $12,98 | 7,00K |
| 2026-08-05 | $13,02 | +0,23 % | $13,00 | $13,02 | $12,97 | 5,70K |
| 2026-08-04 | $12,99 | -0,38 % | $13,00 | $13,02 | $12,99 | 3,70K |
| 2026-08-03 | $13,04 | +0,31 % | $12,97 | $13,04 | $12,97 | 4,60K |
| 2026-07-31 | $13,00 | -0,54 % | $12,84 | $13,03 | $12,84 | 4,00K |
| 2026-07-30 | $13,07 | +0,50 % | $12,65 | $13,07 | $12,61 | 17,40K |
| 2026-07-29 | $13,01 | -0,19 % | $13,00 | $13,01 | $12,97 | 1,10K |
| 2026-07-28 | $13,03 | 0,00 % | $13,03 | $13,03 | $13,00 | 2,30K |
| 2026-07-27 | $13,03 | +0,28 % | $12,96 | $13,04 | $12,96 | 2,80K |
| 2026-07-24 | $12,99 | +0,19 % | $12,97 | $12,99 | $12,97 | 600 |
| 2026-07-23 | $12,97 | -0,40 % | $13,03 | $13,03 | $12,96 | 4,00K |
| 2026-07-22 | $13,02 | -0,21 % | $13,03 | $13,08 | $13,00 | 14,80K |
| 2026-07-21 | $13,05 | 0,00 % | $13,01 | $13,06 | $13,01 | 2,00K |
| 2026-07-20 | $13,05 | 0,00 % | $13,02 | $13,07 | $13,01 | 2,60K |
| 2026-07-17 | $13,05 | 0,00 % | $13,05 | $13,07 | $13,04 | 7,70K |
| 2026-07-16 | $13,05 | +0,46 % | $13,03 | $13,08 | $13,00 | 2,00K |
| 2026-07-15 | $12,99 | -0,38 % | $13,01 | $13,06 | $12,92 | 2,30K |
| 2026-07-14 | $13,04 | -0,08 % | $13,02 | $13,08 | $13,01 | 1,40K |
| 2026-07-13 | $13,05 | -0,50 % | $13,04 | $13,05 | $13,04 | 1,50K |
| 2026-07-10 | $13,11 | +0,27 % | $13,11 | $13,11 | $13,11 | 800 |
| 2026-07-09 | $13,08 | -0,08 % | $13,05 | $13,08 | $13,04 | 5,00K |
| 2026-07-08 | $13,09 | +0,31 % | $13,02 | $13,09 | $13,01 | 3,60K |
| 2026-07-07 | $13,05 | +0,31 % | $13,07 | $13,10 | $13,04 | 6,70K |
| 2026-07-06 | $13,01 | -1,29 % | $12,91 | $13,19 | $12,91 | 3,10K |
| 2026-07-02 | $13,18 | +0,63 % | $13,02 | $13,18 | $13,02 | 2,70K |
| 2026-07-01 | $13,10 | -0,32 % | $13,05 | $13,10 | $13,05 | 500 |
| 2026-06-30 | $13,14 | -0,38 % | $13,12 | $13,14 | $12,92 | 2,60K |
| 2026-06-29 | $13,19 | +0,38 % | $13,12 | $13,19 | $13,11 | 2,30K |
| 2026-06-26 | $13,14 | +2,10 % | $12,91 | $13,14 | $12,81 | 26,40K |
| 2026-06-25 | $12,87 | -0,50 % | $12,88 | $12,88 | $12,78 | 7,20K |
| 2026-06-24 | $12,94 | +0,12 % | $12,92 | $12,94 | $12,87 | 2,60K |
| 2026-06-23 | $12,92 | +0,16 % | $12,91 | $12,99 | $12,87 | 4,00K |
| 2026-06-22 | $12,90 | -2,27 % | $13,00 | $13,00 | $12,87 | 6,20K |
| 2026-06-18 | $13,20 | +2,17 % | $12,91 | $13,20 | $12,89 | 31,70K |
| 2026-06-17 | $12,92 | +1,17 % | $12,85 | $12,92 | $12,76 | 3,20K |
| 2026-06-16 | $12,77 | +0,08 % | $12,76 | $12,85 | $12,76 | 4,00K |
| 2026-06-15 | $12,76 | -0,78 % | $12,84 | $12,94 | $12,63 | 11,50K |
| 2026-06-12 | $12,86 | -0,54 % | $12,81 | $12,86 | $12,71 | 3,30K |
| 2026-06-11 | $12,93 | +0,62 % | $12,94 | $12,94 | $12,93 | 4,10K |
| 2026-06-10 | $12,85 | -0,18 % | $12,83 | $12,88 | $12,82 | 4,10K |
| 2026-06-09 | $12,87 | 0,00 % | $12,87 | $12,87 | $12,87 | 0 |
| 2026-06-08 | $12,87 | +0,18 % | $12,80 | $12,87 | $12,79 | 3,10K |
| 2026-06-05 | $12,85 | +0,31 % | $12,81 | $12,85 | $12,81 | 2,60K |
| 2026-06-04 | $12,81 | +0,95 % | $12,75 | $12,85 | $12,72 | 2,00K |
| 2026-06-03 | $12,69 | -0,28 % | $12,75 | $12,75 | $12,63 | 6,50K |
| 2026-06-02 | $12,73 | -0,12 % | $12,69 | $12,73 | $12,68 | 16,50K |
| 2026-06-01 | $12,74 | +0,31 % | $12,74 | $12,75 | $12,63 | 12,40K |
| 2026-05-29 | $12,70 | +0,16 % | $12,73 | $12,75 | $12,70 | 2,40K |
| 2026-05-28 | $12,68 | -0,70 % | $12,78 | $12,78 | $12,68 | 5,20K |
| 2026-05-27 | $12,77 | +0,25 % | $12,84 | $12,85 | $12,61 | 37,70K |