Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
9.42
+0.13 (1.34%)
Aug 15, 2025, 4:00 PM - Market closed
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.22 | 9.42 | 9.22 | 9.42 | 9.42 | 1.34% | 1,493 |
| Aug 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.92% | 228 |
| Aug 13, 2025 | 9.19 | 9.37 | 9.19 | 9.21 | 9.21 | 0.11% | 4,117 |
| Aug 12, 2025 | 9.28 | 9.31 | 9.20 | 9.20 | 9.20 | -2.13% | 31,531 |
| Aug 11, 2025 | 9.46 | 9.46 | 9.30 | 9.40 | 9.40 | -0.95% | 23,239 |
| Aug 8, 2025 | 9.64 | 9.65 | 9.43 | 9.49 | 9.49 | 0.64% | 6,386 |
| Aug 7, 2025 | 9.54 | 9.54 | 9.43 | 9.43 | 9.43 | -1.98% | 477 |
| Aug 6, 2025 | 9.42 | 9.62 | 9.42 | 9.62 | 9.62 | -0.21% | 665 |
| Aug 5, 2025 | 9.43 | 9.64 | 9.40 | 9.64 | 9.64 | 2.12% | 685 |
| Aug 4, 2025 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | -0.11% | 615 |
| Aug 1, 2025 | 9.45 | 9.66 | 9.45 | 9.45 | 9.45 | -0.11% | 5,116 |
| Jul 31, 2025 | 9.45 | 9.50 | 9.45 | 9.46 | 9.46 | -0.99% | 2,561 |
| Jul 30, 2025 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | 0.68% | 1,252 |
| Jul 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 135 |
| Jul 28, 2025 | 9.47 | 9.49 | 9.47 | 9.49 | 9.49 | - | 8,437 |
| Jul 25, 2025 | 9.48 | 9.49 | 9.45 | 9.49 | 9.49 | -0.21% | 2,737 |
| Jul 24, 2025 | 9.44 | 9.56 | 9.44 | 9.51 | 9.51 | 1.17% | 6,518 |
| Jul 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 13 |
| Jul 22, 2025 | 9.36 | 9.48 | 9.35 | 9.40 | 9.40 | -0.27% | 6,051 |
| Jul 21, 2025 | 9.48 | 9.48 | 9.34 | 9.43 | 9.43 | -0.26% | 10,894 |
| Jul 18, 2025 | 9.48 | 9.48 | 9.35 | 9.45 | 9.45 | -0.32% | 3,544 |
| Jul 17, 2025 | 9.49 | 9.65 | 9.44 | 9.48 | 9.48 | -0.11% | 10,917 |
| Jul 16, 2025 | 9.50 | 9.50 | 9.36 | 9.49 | 9.49 | -0.11% | 1,973 |
| Jul 15, 2025 | 9.36 | 9.58 | 9.36 | 9.50 | 9.50 | 0.96% | 2,856 |
| Jul 14, 2025 | 9.50 | 9.50 | 9.38 | 9.41 | 9.41 | -0.95% | 3,956 |
| Jul 11, 2025 | 9.38 | 9.50 | 9.36 | 9.50 | 9.50 | 1.06% | 10,824 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.26% | 1,122 |
| Jul 9, 2025 | 9.13 | 9.45 | 9.13 | 9.38 | 9.38 | 1.36% | 3,770 |
| Jul 8, 2025 | 9.18 | 9.40 | 9.18 | 9.25 | 9.25 | 0.22% | 17,285 |
| Jul 7, 2025 | 9.21 | 9.25 | 9.21 | 9.23 | 9.23 | 1.76% | 6,525 |
| Jul 3, 2025 | 9.11 | 9.12 | 9.07 | 9.07 | 9.07 | -1.28% | 2,448 |
| Jul 2, 2025 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 2.20% | 1,316 |
| Jul 1, 2025 | 9.00 | 9.04 | 8.99 | 8.99 | 8.99 | 0.45% | 10,049 |
| Jun 30, 2025 | 8.93 | 9.01 | 8.93 | 8.95 | 8.95 | -0.33% | 30,110 |
| Jun 27, 2025 | 8.96 | 8.98 | 8.93 | 8.98 | 8.98 | -0.44% | 2,220 |
| Jun 26, 2025 | 8.91 | 9.02 | 8.91 | 9.02 | 9.02 | 2.27% | 9,783 |
| Jun 25, 2025 | 8.82 | 8.83 | 8.76 | 8.82 | 8.82 | -0.23% | 6,131 |
| Jun 24, 2025 | 8.98 | 8.98 | 8.84 | 8.84 | 8.84 | 0.45% | 16,563 |
| Jun 23, 2025 | 8.84 | 8.93 | 8.78 | 8.80 | 8.80 | - | 15,958 |
| Jun 20, 2025 | 8.80 | 8.91 | 8.78 | 8.80 | 8.80 | -0.45% | 145,823 |
| Jun 18, 2025 | 8.77 | 8.92 | 8.77 | 8.84 | 8.84 | 0.91% | 9,416 |
| Jun 17, 2025 | 8.86 | 9.12 | 8.76 | 8.76 | 8.76 | -0.45% | 39,174 |
| Jun 16, 2025 | 8.93 | 8.93 | 8.78 | 8.80 | 8.80 | 0.46% | 10,979 |
| Jun 13, 2025 | 8.91 | 8.91 | 8.76 | 8.76 | 8.76 | -2.77% | 2,817 |
| Jun 12, 2025 | 9.10 | 9.10 | 8.93 | 9.01 | 9.01 | -0.22% | 11,669 |
| Jun 11, 2025 | 9.27 | 9.27 | 9.03 | 9.03 | 9.03 | -1.63% | 26,148 |
| Jun 10, 2025 | 9.20 | 9.30 | 9.13 | 9.18 | 9.18 | 0.22% | 8,416 |
| Jun 9, 2025 | 9.31 | 9.31 | 9.11 | 9.16 | 9.16 | -0.97% | 18,342 |
| Jun 6, 2025 | 9.47 | 9.47 | 9.13 | 9.25 | 9.25 | -1.70% | 23,351 |
| Jun 5, 2025 | 9.38 | 9.48 | 9.32 | 9.41 | 9.41 | 0.53% | 34,376 |