Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
9.60
0.00 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 23, 2025 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | 0.10% | 1,900 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.55 | 9.59 | 9.59 | - | 1,545 |
| Sep 19, 2025 | 9.54 | 9.60 | 9.53 | 9.59 | 9.59 | 0.95% | 10,490 |
| Sep 18, 2025 | 9.50 | 9.57 | 9.50 | 9.50 | 9.50 | - | 10,062 |
| Sep 17, 2025 | 9.49 | 9.50 | 9.48 | 9.50 | 9.50 | - | 6,531 |
| Sep 16, 2025 | 9.50 | 9.50 | 9.47 | 9.50 | 9.50 | 0.21% | 4,211 |
| Sep 15, 2025 | 9.50 | 9.53 | 9.47 | 9.48 | 9.48 | 0.03% | 4,159 |
| Sep 12, 2025 | 9.50 | 9.53 | 9.47 | 9.48 | 9.48 | -0.14% | 8,328 |
| Sep 11, 2025 | 9.50 | 9.52 | 9.49 | 9.49 | 9.49 | -0.21% | 4,797 |
| Sep 10, 2025 | 9.53 | 9.53 | 9.48 | 9.51 | 9.51 | 0.32% | 4,011 |
| Sep 9, 2025 | 9.53 | 9.60 | 9.48 | 9.48 | 9.48 | -0.42% | 9,263 |
| Sep 8, 2025 | 9.47 | 9.54 | 9.47 | 9.52 | 9.52 | -0.31% | 1,885 |
| Sep 5, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 0.83% | 21,832 |
| Sep 4, 2025 | 9.50 | 9.52 | 9.46 | 9.47 | 9.47 | -0.31% | 5,366 |
| Sep 3, 2025 | 9.46 | 9.53 | 9.46 | 9.50 | 9.50 | 0.49% | 5,982 |
| Sep 2, 2025 | 9.44 | 9.48 | 9.44 | 9.45 | 9.45 | 0.04% | 5,511 |
| Aug 29, 2025 | 9.49 | 9.49 | 9.43 | 9.45 | 9.45 | - | 11,373 |
| Aug 28, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | 0.32% | 988 |
| Aug 27, 2025 | 9.48 | 9.49 | 9.42 | 9.42 | 9.42 | -0.41% | 6,412 |
| Aug 26, 2025 | 9.37 | 9.46 | 9.30 | 9.46 | 9.46 | 0.79% | 4,729 |
| Aug 25, 2025 | 9.47 | 9.47 | 9.39 | 9.39 | 9.39 | 0.70% | 2,071 |
| Aug 22, 2025 | 9.47 | 9.49 | 9.32 | 9.32 | 9.32 | -1.27% | 18,394 |
| Aug 21, 2025 | 9.38 | 9.44 | 9.36 | 9.44 | 9.44 | 0.64% | 2,697 |
| Aug 20, 2025 | 9.44 | 9.44 | 9.38 | 9.38 | 9.38 | 0.11% | 2,145 |
| Aug 19, 2025 | 9.39 | 9.39 | 9.31 | 9.37 | 9.37 | 0.21% | 3,813 |
| Aug 18, 2025 | 9.31 | 9.39 | 9.21 | 9.35 | 9.35 | -0.74% | 12,408 |
| 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 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 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 |