Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
9.60
0.00 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
9.60
0.00 (0.03%)
After-hours: Dec 5, 2025, 4:00 PM EST
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.61 | 9.61 | 9.59 | 9.60 | 9.60 | -0.03% | 2,980 |
| Dec 4, 2025 | 9.57 | 9.61 | 9.57 | 9.60 | 9.60 | 0.10% | 7,048 |
| Dec 3, 2025 | 9.60 | 9.62 | 9.56 | 9.59 | 9.59 | 0.10% | 18,926 |
| Dec 2, 2025 | 9.60 | 9.63 | 9.58 | 9.58 | 9.58 | -0.93% | 10,405 |
| Dec 1, 2025 | 9.65 | 9.69 | 9.58 | 9.67 | 9.67 | 0.62% | 6,838 |
| Nov 28, 2025 | 9.60 | 9.63 | 9.60 | 9.61 | 9.61 | 0.52% | 3,258 |
| Nov 26, 2025 | 9.62 | 9.66 | 9.55 | 9.56 | 9.56 | -0.21% | 42,202 |
| Nov 25, 2025 | 9.65 | 9.67 | 9.58 | 9.58 | 9.58 | -0.21% | 10,888 |
| Nov 24, 2025 | 9.61 | 9.67 | 9.55 | 9.60 | 9.60 | 0.07% | 4,979 |
| Nov 21, 2025 | 9.60 | 9.60 | 9.56 | 9.59 | 9.59 | 0.03% | 7,429 |
| Nov 20, 2025 | 9.60 | 9.63 | 9.56 | 9.59 | 9.59 | -0.10% | 10,823 |
| Nov 19, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.41% | 255 |
| Nov 18, 2025 | 9.57 | 9.64 | 9.52 | 9.64 | 9.64 | - | 3,194 |
| Nov 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.73% | 284 |
| Nov 14, 2025 | 9.61 | 9.61 | 9.57 | 9.57 | 9.57 | -0.73% | 1,106 |
| Nov 13, 2025 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 0.73% | 508 |
| Nov 12, 2025 | 9.64 | 9.64 | 9.57 | 9.57 | 9.57 | -0.52% | 440 |
| Nov 11, 2025 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | - | 465 |
| Nov 10, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 160 |
| Nov 6, 2025 | 9.62 | 9.62 | 9.58 | 9.62 | 9.62 | -0.10% | 1,297 |
| Nov 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 1,625 |
| Nov 3, 2025 | 9.64 | 9.64 | 9.54 | 9.63 | 9.63 | 0.31% | 1,692 |
| Oct 31, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | - | 810 |
| Oct 30, 2025 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 0.95% | 495 |
| Oct 29, 2025 | 9.59 | 9.62 | 9.51 | 9.51 | 9.51 | -1.45% | 5,711 |
| Oct 28, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 0.31% | 5,815 |
| Oct 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.16% | 200 |
| Oct 24, 2025 | 9.51 | 9.54 | 9.51 | 9.51 | 9.51 | -1.25% | 3,388 |
| Oct 23, 2025 | 9.60 | 9.64 | 9.50 | 9.63 | 9.63 | 1.69% | 5,502 |
| Oct 22, 2025 | 9.51 | 9.62 | 9.47 | 9.47 | 9.47 | -1.66% | 3,627 |
| Oct 21, 2025 | 9.50 | 9.66 | 9.46 | 9.63 | 9.63 | 1.58% | 6,282 |
| Oct 20, 2025 | 9.50 | 9.64 | 9.46 | 9.48 | 9.48 | -0.32% | 4,592 |
| Oct 17, 2025 | 9.67 | 9.67 | 9.51 | 9.51 | 9.51 | -0.94% | 7,177 |
| Oct 16, 2025 | 9.72 | 9.73 | 9.57 | 9.60 | 9.60 | -1.13% | 2,778 |
| Oct 15, 2025 | 9.72 | 9.73 | 9.70 | 9.71 | 9.71 | 0.62% | 2,546 |
| Oct 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.88% | 307 |
| Oct 13, 2025 | 9.66 | 9.74 | 9.58 | 9.74 | 9.74 | 1.52% | 629 |
| Oct 10, 2025 | 9.72 | 9.72 | 9.58 | 9.59 | 9.59 | -1.13% | 3,746 |
| Oct 9, 2025 | 9.69 | 9.75 | 9.67 | 9.70 | 9.70 | 0.10% | 8,004 |
| Oct 8, 2025 | 9.69 | 9.74 | 9.65 | 9.69 | 9.69 | -0.10% | 3,540 |
| Oct 7, 2025 | 9.66 | 9.74 | 9.66 | 9.70 | 9.70 | - | 3,234 |
| Oct 6, 2025 | 9.63 | 9.70 | 9.60 | 9.70 | 9.70 | -0.31% | 10,836 |
| Oct 3, 2025 | 9.63 | 9.73 | 9.56 | 9.73 | 9.73 | 2.31% | 2,676 |
| Oct 2, 2025 | 9.48 | 9.60 | 9.47 | 9.51 | 9.51 | -0.47% | 17,020 |
| Oct 1, 2025 | 9.51 | 9.60 | 9.51 | 9.56 | 9.56 | 0.05% | 6,362 |
| Sep 30, 2025 | 9.51 | 9.59 | 9.47 | 9.55 | 9.55 | 0.32% | 10,316 |
| Sep 29, 2025 | 9.51 | 9.59 | 9.51 | 9.52 | 9.52 | -0.37% | 1,390 |
| Sep 26, 2025 | 9.50 | 9.60 | 9.50 | 9.56 | 9.56 | 0.31% | 12,231 |
| Sep 25, 2025 | 9.50 | 9.63 | 9.50 | 9.53 | 9.53 | -0.39% | 25,992 |
| Sep 24, 2025 | 9.60 | 9.60 | 9.53 | 9.56 | 9.56 | -0.40% | 6,149 |