Winchester Bancorp, Inc. WSBK
NASDAQ · United States · Finance
$12.91-0.04 (-0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |