Winchester Bancorp, Inc. (WSBK)
NASDAQ: WSBK · Real-Time Price · USD
12.95
+0.06 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
12.85
-0.10 (-0.77%)
After-hours: Apr 28, 2026, 5:32 PM EDT
Winchester Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | - | - | 5,986 |
| Apr 27, 2026 | 12.95 | 12.98 | 12.89 | 12.89 | 12.89 | -0.58% | 8,720 |
| Apr 24, 2026 | 12.91 | 12.97 | 12.91 | 12.97 | 12.97 | - | 562 |
| Apr 23, 2026 | 12.95 | 13.00 | 12.92 | 12.97 | 12.97 | 0.04% | 10,459 |
| Apr 22, 2026 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | - | 1,892 |
| Apr 21, 2026 | 12.95 | 12.97 | 12.92 | 12.96 | 12.96 | - | 1,039 |
| Apr 20, 2026 | 12.97 | 12.97 | 12.96 | 12.96 | 12.96 | -0.08% | 2,288 |
| Apr 17, 2026 | 12.97 | 13.00 | 12.94 | 12.97 | 12.97 | -0.23% | 10,998 |
| Apr 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% | 620 |
| Apr 15, 2026 | 13.08 | 13.08 | 12.96 | 13.01 | 13.01 | - | 1,720 |
| Apr 14, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% | 711 |
| Apr 13, 2026 | 13.00 | 13.02 | 12.96 | 12.99 | 12.99 | -0.08% | 5,538 |
| Apr 10, 2026 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | -0.54% | 6,318 |
| Apr 9, 2026 | 12.88 | 13.09 | 12.88 | 13.07 | 13.07 | 1.71% | 16,865 |
| Apr 8, 2026 | 12.93 | 12.93 | 12.84 | 12.85 | 12.85 | 0.08% | 5,348 |
| Apr 7, 2026 | 12.71 | 12.85 | 12.71 | 12.84 | 12.84 | 0.39% | 2,888 |
| Apr 6, 2026 | 12.80 | 12.80 | 12.68 | 12.79 | 12.79 | 0.12% | 4,443 |
| Apr 2, 2026 | 12.73 | 12.78 | 12.70 | 12.78 | 12.78 | -0.12% | 675 |
| Apr 1, 2026 | 12.73 | 12.79 | 12.73 | 12.79 | 12.79 | 0.71% | 485 |
| Mar 31, 2026 | 12.81 | 12.81 | 12.70 | 12.70 | 12.70 | -0.86% | 970 |
| Mar 30, 2026 | 12.66 | 12.82 | 12.61 | 12.81 | 12.81 | -0.70% | 3,183 |
| Mar 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% | 601 |
| Mar 25, 2026 | 12.85 | 12.89 | 12.85 | 12.89 | 12.89 | - | 1,360 |
| Mar 24, 2026 | 12.94 | 12.94 | 12.89 | 12.89 | 12.89 | 0.16% | 1,679 |
| Mar 23, 2026 | 12.94 | 12.94 | 12.87 | 12.87 | 12.87 | 5.23% | 2,028 |
| Mar 20, 2026 | 12.76 | 12.87 | 12.23 | 12.23 | 12.23 | -4.97% | 36,896 |
| Mar 19, 2026 | 12.82 | 12.87 | 12.82 | 12.87 | 12.87 | -0.16% | 2,809 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.83 | 12.89 | 12.89 | 0.70% | 2,862 |
| Mar 17, 2026 | 12.70 | 12.87 | 12.70 | 12.80 | 12.80 | -0.39% | 807 |
| Mar 16, 2026 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | -0.16% | 294 |
| Mar 13, 2026 | 12.95 | 12.95 | 12.48 | 12.87 | 12.87 | -0.05% | 1,767 |
| Mar 12, 2026 | 12.82 | 12.88 | 12.80 | 12.88 | 12.88 | -0.56% | 1,180 |
| Mar 11, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 0.66% | 1,011 |
| Mar 10, 2026 | 13.01 | 13.01 | 12.80 | 12.87 | 12.87 | -0.04% | 3,007 |
| Mar 9, 2026 | 12.81 | 12.97 | 12.70 | 12.87 | 12.87 | -0.69% | 4,747 |
| Mar 6, 2026 | 13.00 | 13.03 | 12.85 | 12.96 | 12.96 | -0.31% | 130,887 |
| Mar 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.54% | 2,754 |
| Mar 4, 2026 | 12.97 | 13.08 | 12.97 | 13.07 | 13.07 | 0.54% | 1,534 |
| Mar 3, 2026 | 12.80 | 13.00 | 12.73 | 13.00 | 13.00 | 0.15% | 6,258 |
| Mar 2, 2026 | 12.98 | 13.10 | 12.95 | 12.98 | 12.98 | -0.92% | 1,900 |
| Feb 27, 2026 | 13.18 | 13.19 | 13.10 | 13.10 | 13.10 | -0.76% | 1,710 |
| Feb 26, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.38% | 4,026 |
| Feb 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.30% | 1,140 |
| Feb 24, 2026 | 13.09 | 13.19 | 13.09 | 13.19 | 13.19 | 0.30% | 4,041 |
| Feb 23, 2026 | 13.05 | 13.16 | 13.00 | 13.15 | 13.15 | 0.38% | 5,598 |
| Feb 20, 2026 | 12.83 | 13.10 | 12.83 | 13.10 | 13.10 | 1.16% | 12,685 |
| Feb 19, 2026 | 12.74 | 13.02 | 12.74 | 12.95 | 12.95 | -1.60% | 9,793 |
| Feb 18, 2026 | 13.32 | 13.39 | 13.00 | 13.16 | 13.16 | -0.79% | 48,162 |
| Feb 17, 2026 | 12.50 | 13.29 | 12.50 | 13.27 | 13.27 | 4.45% | 39,416 |
| Feb 13, 2026 | 12.43 | 12.85 | 12.43 | 12.70 | 12.70 | 0.79% | 5,104 |
| Feb 12, 2026 | 12.25 | 13.32 | 11.93 | 12.60 | 12.60 | 3.33% | 48,711 |
| Feb 11, 2026 | 12.20 | 12.23 | 12.09 | 12.19 | 12.19 | 0.78% | 5,435 |
| Feb 10, 2026 | 11.84 | 12.19 | 11.83 | 12.10 | 12.10 | 0.83% | 9,239 |
| Feb 9, 2026 | 11.96 | 12.00 | 11.88 | 12.00 | 12.00 | 0.33% | 3,299 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.81 | 11.96 | 11.96 | -0.33% | 28,451 |
| Feb 5, 2026 | 11.99 | 12.00 | 11.36 | 12.00 | 12.00 | 1.43% | 3,111 |
| Feb 4, 2026 | 11.95 | 11.95 | 11.73 | 11.83 | 11.83 | -1.00% | 13,312 |
| Feb 3, 2026 | 11.30 | 11.95 | 11.30 | 11.95 | 11.95 | 4.82% | 10,106 |
| Feb 2, 2026 | 11.13 | 11.41 | 11.08 | 11.40 | 11.40 | 3.45% | 31,369 |
| Jan 30, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.08% | 428 |
| Jan 29, 2026 | 10.98 | 11.14 | 10.98 | 11.14 | 11.14 | 1.27% | 6,392 |
| Jan 28, 2026 | 10.91 | 11.00 | 10.91 | 11.00 | 11.00 | 0.92% | 4,444 |
| Jan 27, 2026 | 10.96 | 11.09 | 10.58 | 10.90 | 10.90 | -0.91% | 8,060 |
| Jan 26, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | -0.36% | 1,189 |
| Jan 23, 2026 | 10.93 | 11.04 | 10.93 | 11.04 | 11.04 | -0.41% | 1,293 |
| Jan 22, 2026 | 10.94 | 11.24 | 10.94 | 11.09 | 11.09 | 0.50% | 6,735 |
| Jan 21, 2026 | 10.90 | 11.05 | 10.90 | 11.03 | 11.03 | 1.75% | 5,913 |
| Jan 20, 2026 | 10.80 | 10.84 | 10.75 | 10.84 | 10.84 | -1.09% | 3,746 |
| Jan 15, 2026 | 10.89 | 10.97 | 10.81 | 10.96 | 10.96 | 0.83% | 4,305 |
| Jan 14, 2026 | 10.92 | 10.92 | 10.87 | 10.87 | 10.87 | -0.05% | 3,846 |
| Jan 13, 2026 | 10.78 | 10.94 | 10.78 | 10.88 | 10.88 | -0.23% | 6,592 |
| Jan 12, 2026 | 10.78 | 10.90 | 10.78 | 10.90 | 10.90 | -0.09% | 948 |
| Jan 9, 2026 | 11.05 | 11.05 | 10.91 | 10.91 | 10.91 | -2.59% | 3,029 |
| Jan 8, 2026 | 10.84 | 11.24 | 10.84 | 11.20 | 11.20 | 2.75% | 10,651 |
| Jan 7, 2026 | 10.92 | 10.98 | 10.84 | 10.90 | 10.90 | 0.65% | 14,019 |
| Jan 6, 2026 | 10.79 | 10.95 | 10.76 | 10.83 | 10.83 | -1.10% | 24,425 |
| Jan 5, 2026 | 10.41 | 10.99 | 10.41 | 10.95 | 10.95 | 4.89% | 40,153 |
| Jan 2, 2026 | 10.37 | 10.45 | 10.36 | 10.44 | 10.44 | -0.10% | 28,834 |
| Dec 31, 2025 | 10.39 | 10.45 | 10.39 | 10.45 | 10.45 | 1.46% | 9,699 |
| Dec 30, 2025 | 10.23 | 10.30 | 10.17 | 10.30 | 10.30 | 0.49% | 18,109 |
| Dec 29, 2025 | 10.34 | 10.34 | 10.17 | 10.25 | 10.25 | -0.77% | 10,224 |
| Dec 26, 2025 | 10.30 | 10.33 | 10.25 | 10.33 | 10.33 | 0.54% | 1,682 |
| Dec 24, 2025 | 10.36 | 10.36 | 10.20 | 10.28 | 10.28 | -0.63% | 4,017 |
| Dec 23, 2025 | 10.35 | 10.41 | 10.21 | 10.34 | 10.34 | -0.58% | 17,194 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.17 | 10.40 | 10.40 | -0.38% | 10,941 |
| Dec 19, 2025 | 10.28 | 10.46 | 10.28 | 10.44 | 10.44 | 1.21% | 15,871 |
| Dec 18, 2025 | 10.24 | 10.32 | 10.16 | 10.32 | 10.32 | 0.83% | 20,615 |
| Dec 17, 2025 | 9.98 | 10.23 | 9.98 | 10.23 | 10.23 | 2.71% | 36,916 |
| Dec 16, 2025 | 9.98 | 9.99 | 9.89 | 9.96 | 9.96 | -0.10% | 19,015 |
| Dec 15, 2025 | 9.80 | 10.00 | 9.80 | 9.97 | 9.97 | 0.93% | 42,582 |
| Dec 12, 2025 | 9.77 | 9.89 | 9.75 | 9.88 | 9.88 | 0.49% | 20,682 |
| Dec 11, 2025 | 9.75 | 9.85 | 9.74 | 9.83 | 9.83 | 0.92% | 13,738 |
| Dec 10, 2025 | 9.79 | 9.85 | 9.71 | 9.74 | 9.74 | -0.13% | 5,606 |
| Dec 9, 2025 | 9.68 | 9.81 | 9.60 | 9.75 | 9.75 | 1.59% | 26,650 |
| Dec 8, 2025 | 9.61 | 9.65 | 9.59 | 9.60 | 9.60 | 0.03% | 25,354 |
| 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 |