NASDAQ : WSBK
Winchester Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 13.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 124.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Winchester Bancorp, Inc. (WSBK) closed at 13.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.35 | 13.35 | 13.35 | 13.34 | 12,140 | +0.08% |
| 2026-10-29 | 13.305 | 13.35 | 13.24 | 13.33 | 18,064 | +0.41% |
| 2026-10-28 | 13.35 | 13.35 | 13.265 | 13.275 | 3,330 | -0.38% |
| 2026-10-27 | 13.49 | 13.49 | 13.3 | 13.325 | 8,359 | -0.56% |
| 2026-10-26 | 13.03 | 13.4 | 13.03 | 13.4 | 13,921 | +2.37% |
| 2026-10-23 | 13 | 13.1 | 12.99 | 13.09 | 15,297 | +0.65% |
| 2026-10-22 | 12.961 | 13.015 | 12.96 | 13.006 | 10,859 | +0.43% |
| 2026-10-21 | 12.95 | 12.988 | 12.95 | 12.95 | 7,878 | +0.08% |
| 2026-10-20 | 12.94 | 12.94 | 12.94 | 12.94 | 3,162 | +0.01% |
| 2026-10-19 | 12.95 | 12.97 | 12.938 | 12.938 | 2,728 | +0.14% |
| 2026-10-16 | 12.97 | 12.97 | 12.92 | 12.92 | 4,691 | -0.15% |
| 2026-10-15 | 12.94 | 12.95 | 12.882 | 12.94 | 12,679 | +0.23% |
| 2026-10-14 | 12.949 | 12.95 | 12.88 | 12.91 | 14,925 | +0.04% |
| 2026-10-13 | 12.9 | 12.92 | 12.88 | 12.905 | 4,028 | -0.12% |
| 2026-10-12 | 12.95 | 12.95 | 12.89 | 12.92 | 4,932 | +0.08% |
| 2026-10-09 | 12.914 | 12.945 | 12.88 | 12.91 | 3,703 | +0.08% |
| 2026-10-08 | 12.93 | 12.93 | 12.88 | 12.9 | 5,638 | -0.31% |
| 2026-10-07 | 13 | 13.025 | 12.89 | 12.94 | 9,524 | +0.23% |
| 2026-10-06 | 12.97 | 12.98 | 12.86 | 12.91 | 11,050 | -0.08% |
| 2026-10-05 | 12.935 | 12.98 | 12.885 | 12.92 | 12,611 | +0.08% |
| 2026-10-02 | 12.96 | 12.98 | 12.895 | 12.91 | 4,788 | -0.31% |
| 2026-10-01 | 12.78 | 12.95 | 12.78 | 12.95 | 2,223 | +0.31% |
| 2026-09-30 | 12.95 | 13 | 12.91 | 12.91 | 6,538 | -0.46% |
| 2026-09-29 | 12.83 | 12.97 | 12.83 | 12.97 | 7,788 | +2.05% |
| 2026-09-28 | 12.69 | 12.93 | 12.67 | 12.71 | 6,307 | -0.24% |
| 2026-09-25 | 12.68 | 12.83 | 12.67 | 12.74 | 3,118 | +0.31% |
| 2026-09-24 | 12.896 | 12.91 | 12.67 | 12.7 | 10,700 | -0.86% |
| 2026-09-23 | 12.86 | 12.925 | 12.81 | 12.81 | 5,789 | -0.77% |
| 2026-09-22 | 12.92 | 12.945 | 12.88 | 12.91 | 4,905 | -0.37% |
| 2026-09-21 | 12.91 | 12.985 | 12.9 | 12.958 | 4,805 | -0.47% |
| 2026-09-18 | 12.9 | 13.02 | 12.9 | 13.02 | 14,474 | +0.66% |
| 2026-09-17 | 12.998 | 12.998 | 12.89 | 12.935 | 2,980 | +0.27% |
| 2026-09-16 | 12.91 | 12.96 | 12.9 | 12.9 | 2,859 | -0.15% |
| 2026-09-15 | 12.93 | 12.93 | 12.91 | 12.92 | 4,624 | -0.23% |
| 2026-09-14 | 12.95 | 12.964 | 12.95 | 12.95 | 4,971 | -0.08% |
| 2026-09-11 | 12.96 | 12.965 | 12.96 | 12.96 | 814 | -0.04% |
| 2026-09-10 | 12.97 | 12.97 | 12.96 | 12.965 | 2,311 | +0.04% |
| 2026-09-09 | 12.98 | 12.98 | 12.96 | 12.96 | 4,437 | -0.27% |
| 2026-09-08 | 13 | 13 | 12.98 | 12.995 | 10,601 | +0.04% |
| 2026-09-04 | 12.98 | 13.04 | 12.98 | 12.99 | 35,714 | -0.23% |
| 2026-09-03 | 13 | 13.02 | 12.97 | 13.02 | 9,273 | +0.15% |
| 2026-09-02 | 12.97 | 13.035 | 12.965 | 13 | 15,340 | +0.23% |
| 2026-09-01 | 12.97 | 12.97 | 12.963 | 12.97 | 1,126 | +0.08% |
| 2026-08-31 | 12.98 | 13.015 | 12.94 | 12.96 | 9,185 | -0.15% |
| 2026-08-28 | 13.055 | 13.06 | 12.98 | 12.98 | 16,385 | -0.35% |
| 2026-08-27 | 13.02 | 13.055 | 12.95 | 13.025 | 6,036 | +0.27% |
| 2026-08-26 | 13.01 | 13.128 | 12.98 | 12.99 | 10,523 | -0.23% |
| 2026-08-25 | 12.99 | 13.025 | 12.95 | 13.02 | 7,423 | +0.23% |
| 2026-08-24 | 13.02 | 13.05 | 12.98 | 12.99 | 6,512 | -0.23% |
| 2026-08-21 | 13 | 13.025 | 12.99 | 13.02 | 6,091 | +0.23% |
| 2026-08-20 | 13.019 | 13.05 | 12.99 | 12.99 | 3,489 | +0.08% |
| 2026-08-19 | 12.99 | 13.05 | 12.98 | 12.98 | 5,038 | -0.15% |
| 2026-08-18 | 12.993 | 13.01 | 12.98 | 13 | 2,294 | +0.15% |
| 2026-08-17 | 13.01 | 13.055 | 12.98 | 12.98 | 6,885 | -0.15% |
| 2026-08-14 | 13 | 13.05 | 12.98 | 13 | 28,332 | +0.23% |
| 2026-08-13 | 13.01 | 13.01 | 12.97 | 12.97 | 29,066 | -0.38% |
| 2026-08-12 | 13.12 | 13.12 | 12.989 | 13.02 | 37,077 | +0.00% |
| 2026-08-11 | 13 | 13.02 | 12.99 | 13.02 | 5,260 | +0.23% |
| 2026-08-10 | 13 | 13.03 | 12.98 | 12.99 | 1,321 | -0.08% |
| 2026-08-07 | 12.996 | 13.04 | 12.996 | 13 | 3,221 | +0.08% |
| 2026-08-06 | 13 | 13.01 | 12.98 | 12.99 | 7,013 | -0.23% |
| 2026-08-05 | 13 | 13.02 | 12.97 | 13.02 | 5,732 | +0.23% |
| 2026-08-04 | 13 | 13.02 | 12.99 | 12.99 | 3,745 | -0.38% |
| 2026-08-03 | 12.97 | 13.04 | 12.97 | 13.04 | 4,555 | +0.31% |
| 2026-07-31 | 12.84 | 13.03 | 12.84 | 13 | 3,981 | -0.53% |
| 2026-07-30 | 12.65 | 13.07 | 12.61 | 13.07 | 17,382 | +0.50% |
| 2026-07-29 | 13 | 13.005 | 12.971 | 13.005 | 1,095 | -0.19% |
| 2026-07-28 | 13.028 | 13.03 | 13 | 13.03 | 2,261 | +0.00% |
| 2026-07-27 | 12.96 | 13.037 | 12.96 | 13.03 | 2,841 | +0.27% |
| 2026-07-24 | 12.97 | 12.994 | 12.97 | 12.994 | 591 | +0.19% |
| 2026-07-23 | 13.03 | 13.03 | 12.96 | 12.97 | 4,015 | -0.40% |
| 2026-07-22 | 13.035 | 13.08 | 13 | 13.022 | 14,752 | -0.21% |
| 2026-07-21 | 13.01 | 13.055 | 13.01 | 13.05 | 1,978 | +0.00% |
| 2026-07-20 | 13.02 | 13.07 | 13.01 | 13.05 | 2,568 | +0.00% |
| 2026-07-17 | 13.05 | 13.07 | 13.04 | 13.05 | 7,667 | +0.00% |
| 2026-07-16 | 13.03 | 13.08 | 13 | 13.05 | 2,038 | +0.46% |
| 2026-07-15 | 13.01 | 13.065 | 12.92 | 12.99 | 2,273 | -0.38% |
| 2026-07-14 | 13.02 | 13.079 | 13.01 | 13.04 | 1,408 | -0.08% |
| 2026-07-13 | 13.04 | 13.05 | 13.04 | 13.05 | 1,544 | -0.50% |
| 2026-07-10 | 13.115 | 13.115 | 13.115 | 13.115 | 839 | +0.27% |
| 2026-07-09 | 13.05 | 13.08 | 13.04 | 13.08 | 5,000 | -0.08% |
| 2026-07-08 | 13.02 | 13.09 | 13.01 | 13.09 | 3,556 | +0.30% |
| 2026-07-07 | 13.075 | 13.1 | 13.04 | 13.05 | 6,714 | +0.31% |
| 2026-07-06 | 12.91 | 13.19 | 12.91 | 13.01 | 3,148 | -1.29% |
| 2026-07-02 | 13.02 | 13.18 | 13.02 | 13.18 | 2,738 | +0.63% |
| 2026-07-01 | 13.05 | 13.098 | 13.05 | 13.098 | 509 | -0.32% |
| 2026-06-30 | 13.12 | 13.14 | 12.92 | 13.14 | 2,615 | -0.38% |
| 2026-06-29 | 13.12 | 13.19 | 13.11 | 13.19 | 2,282 | +0.38% |
| 2026-06-26 | 12.91 | 13.14 | 12.81 | 13.14 | 26,365 | +2.10% |
| 2026-06-25 | 12.88 | 12.88 | 12.785 | 12.87 | 7,157 | -0.50% |
| 2026-06-24 | 12.92 | 12.935 | 12.87 | 12.935 | 2,591 | +0.12% |
| 2026-06-23 | 12.91 | 12.99 | 12.87 | 12.92 | 3,969 | +0.16% |
| 2026-06-22 | 13 | 13 | 12.87 | 12.9 | 6,223 | -2.27% |
| 2026-06-18 | 12.91 | 13.2 | 12.89 | 13.2 | 31,700 | +2.17% |
| 2026-06-17 | 12.845 | 12.92 | 12.76 | 12.92 | 3,228 | +1.17% |
| 2026-06-16 | 12.76 | 12.85 | 12.76 | 12.77 | 3,959 | +0.08% |
| 2026-06-15 | 12.84 | 12.94 | 12.63 | 12.76 | 11,509 | -0.78% |
| 2026-06-12 | 12.81 | 12.86 | 12.71 | 12.86 | 3,297 | -0.54% |
| 2026-06-11 | 12.94 | 12.94 | 12.93 | 12.93 | 4,092 | +0.62% |
| 2026-06-10 | 12.83 | 12.875 | 12.82 | 12.85 | 4,080 | -0.18% |
| 2026-06-08 | 12.8 | 12.873 | 12.79 | 12.873 | 3,069 | +0.18% |
| 2026-06-05 | 12.81 | 12.85 | 12.81 | 12.85 | 2,577 | +0.31% |
| 2026-06-04 | 12.75 | 12.847 | 12.72 | 12.81 | 2,049 | +0.95% |
| 2026-06-03 | 12.75 | 12.75 | 12.63 | 12.69 | 6,461 | -0.28% |
| 2026-06-02 | 12.69 | 12.725 | 12.675 | 12.725 | 16,546 | -0.12% |
| 2026-06-01 | 12.74 | 12.75 | 12.63 | 12.74 | 12,363 | +0.31% |
| 2026-05-29 | 12.73 | 12.75 | 12.7 | 12.7 | 2,350 | +0.16% |
| 2026-05-28 | 12.785 | 12.785 | 12.68 | 12.68 | 5,180 | -0.70% |
| 2026-05-27 | 12.84 | 12.85 | 12.61 | 12.77 | 37,675 | +0.25% |
| 2026-05-26 | 12.79 | 12.79 | 12.64 | 12.738 | 5,436 | +0.46% |
| 2026-05-22 | 12.8 | 12.8 | 12.68 | 12.68 | 3,028 | -0.64% |
| 2026-05-21 | 12.75 | 12.762 | 12.655 | 12.762 | 793 | +0.42% |
| 2026-05-20 | 12.7 | 12.85 | 12.65 | 12.708 | 13,822 | +0.54% |
| 2026-05-19 | 12.68 | 12.7 | 12.64 | 12.64 | 958 | -0.45% |
| 2026-05-18 | 12.681 | 12.71 | 12.652 | 12.698 | 1,636 | +0.14% |
| 2026-05-15 | 12.7 | 12.815 | 12.68 | 12.68 | 2,037 | -0.55% |
| 2026-05-14 | 12.76 | 12.77 | 12.7 | 12.75 | 5,495 | -0.16% |
| 2026-05-13 | 12.82 | 12.82 | 12.77 | 12.77 | 399 | +0.24% |
| 2026-05-12 | 12.82 | 12.82 | 12.68 | 12.74 | 2,845 | -0.47% |
| 2026-05-11 | 12.76 | 12.81 | 12.75 | 12.8 | 2,633 | +0.31% |