5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+2.56%
Winchester Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.59 | $9.60 (0.11%) | $9.61 | $9.58 | 3.71 K | |
| 12/03/2025 | $9.60 | $9.59 (-0.1%) | $9.62 | $9.56 | 18.90 K | $85.97 M |
| 12/02/2025 | $9.60 | $9.58 (-0.21%) | $9.63 | $9.58 | 10.40 K | $85.88 M |
| 12/01/2025 | $9.65 | $9.67 (0.21%) | $9.69 | $9.58 | 6.80 K | $86.69 M |
| 11/28/2025 | $9.60 | $9.61 (0.1%) | $9.63 | $9.60 | 3.30 K | $86.15 M |
| 11/26/2025 | $9.61 | $9.56 (-0.52%) | $9.66 | $9.55 | 42.20 K | $85.70 M |
| 11/25/2025 | $9.65 | $9.58 (-0.73%) | $9.67 | $9.58 | 10.90 K | $85.88 M |
| 11/24/2025 | $9.61 | $9.60 (-0.1%) | $9.67 | $9.55 | 5.00 K | $86.06 M |
| 11/21/2025 | $9.60 | $9.59 (-0.1%) | $9.60 | $9.56 | 7.40 K | $85.97 M |
| 11/20/2025 | $9.60 | $9.59 (-0.1%) | $9.63 | $9.56 | 10.80 K | $85.97 M |
| 11/19/2025 | $9.64 | $9.60 (-0.41%) | $9.64 | $9.60 | 300 | $86.06 M |
| 11/18/2025 | $9.57 | $9.64 (0.73%) | $9.64 | $9.52 | 3.20 K | $86.42 M |
| 11/17/2025 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 300 | $86.42 M |
| 11/14/2025 | $9.60 | $9.57 (-0.31%) | $9.60 | $9.57 | 1.10 K | $85.79 M |
| 11/13/2025 | $9.60 | $9.64 (0.42%) | $9.64 | $9.60 | 500 | $86.42 M |
| 11/12/2025 | $9.64 | $9.57 (-0.73%) | $9.64 | $9.57 | 435 | $85.79 M |
| 11/11/2025 | $9.62 | $9.62 (0%) | $9.62 | $9.60 | 500 | $86.24 M |
| 11/10/2025 | $9.62 | $9.62 (0%) | $9.62 | $9.62 | 200 | $86.24 M |
| 11/07/2025 | $9.62 | $9.62 (0%) | $9.62 | $9.62 | 1 | $86.24 M |
| 11/06/2025 | $9.62 | $9.62 (0%) | $9.62 | $9.58 | 1.30 K | $86.24 M |
| 11/05/2025 | $9.63 | $9.63 (0%) | $9.63 | $9.63 | 1.60 K | $86.33 M |
| 11/04/2025 | $9.63 | $9.63 (0%) | $9.63 | $9.63 | 0 | $86.33 M |
| 11/03/2025 | $9.64 | $9.63 (-0.1%) | $9.64 | $9.54 | 1.70 K | $86.33 M |
| 10/31/2025 | $9.56 | $9.60 (0.42%) | $9.60 | $9.56 | 800 | $86.06 M |
| 10/30/2025 | $9.57 | $9.60 (0.31%) | $9.60 | $9.57 | 500 | $86.06 M |
| 10/29/2025 | $9.59 | $9.51 (-0.83%) | $9.62 | $9.51 | 5.70 K | $85.26 M |
| 10/28/2025 | $9.59 | $9.65 (0.63%) | $9.65 | $9.59 | 5.80 K | $86.51 M |
| 10/27/2025 | $9.62 | $9.62 (0%) | $9.62 | $9.62 | 200 | $86.24 M |
| 10/24/2025 | $9.51 | $9.51 (0%) | $9.54 | $9.51 | 3.40 K | $85.26 M |
| 10/23/2025 | $9.60 | $9.63 (0.31%) | $9.64 | $9.50 | 5.50 K | $86.33 M |
| 10/22/2025 | $9.51 | $9.47 (-0.42%) | $9.62 | $9.47 | 3.60 K | $84.90 M |
| 10/21/2025 | $9.50 | $9.63 (1.37%) | $9.66 | $9.46 | 6.30 K | $86.33 M |
| 10/20/2025 | $9.50 | $9.48 (-0.21%) | $9.64 | $9.46 | 4.60 K | $84.99 M |
| 10/17/2025 | $9.67 | $9.51 (-1.65%) | $9.67 | $9.51 | 7.20 K | $87.94 M |
| 10/16/2025 | $9.72 | $9.60 (-1.23%) | $9.73 | $9.57 | 2.80 K | $88.78 M |
| 10/15/2025 | $9.72 | $9.71 (-0.1%) | $9.73 | $9.70 | 2.55 K | $89.79 M |
| 10/14/2025 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 306 | $89.24 M |
| 10/13/2025 | $9.66 | $9.74 (0.83%) | $9.74 | $9.58 | 624 | $90.07 M |
| 10/10/2025 | $9.72 | $9.59 (-1.34%) | $9.72 | $9.58 | 3.70 K | $88.68 M |
| 10/09/2025 | $9.69 | $9.70 (0.1%) | $9.75 | $9.67 | 8.00 K | $89.70 M |
| 10/08/2025 | $9.69 | $9.69 (0%) | $9.74 | $9.65 | 3.54 K | $89.61 M |
| 10/07/2025 | $9.65 | $9.70 (0.52%) | $9.74 | $9.65 | 3.23 K | $89.70 M |
| 10/06/2025 | $9.63 | $9.70 (0.73%) | $9.70 | $9.60 | 10.84 K | $89.70 M |
| 10/03/2025 | $9.63 | $9.73 (1.04%) | $9.73 | $9.56 | 2.70 K | $89.98 M |
| 10/02/2025 | $9.48 | $9.51 (0.32%) | $9.60 | $9.47 | 17.00 K | $87.94 M |
| 10/01/2025 | $9.51 | $9.56 (0.53%) | $9.60 | $9.51 | 6.40 K | $88.41 M |
| 09/30/2025 | $9.51 | $9.55 (0.42%) | $9.59 | $9.47 | 10.32 K | $88.31 M |
| 09/29/2025 | $9.51 | $9.52 (0.11%) | $9.59 | $9.51 | 1.40 K | $88.04 M |
| 09/26/2025 | $9.50 | $9.56 (0.63%) | $9.60 | $9.50 | 12.70 K | $88.41 M |
| 09/25/2025 | $9.50 | $9.52 (0.21%) | $9.63 | $9.50 | 26.97 K | $88.04 M |
| 09/24/2025 | $9.60 | $9.56 (-0.42%) | $9.60 | $9.53 | 6.14 K | $88.41 M |
| 09/23/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.56 | 1.90 K | $88.78 M |
| 09/22/2025 | $9.60 | $9.59 (-0.1%) | $9.60 | $9.55 | 1.54 K | $88.68 M |
| 09/19/2025 | $9.54 | $9.59 (0.52%) | $9.60 | $9.53 | 10.50 K | $88.68 M |
| 09/18/2025 | $9.49 | $9.50 (0.11%) | $9.56 | $9.49 | 10.10 K | $87.85 M |
| 09/17/2025 | $9.49 | $9.50 (0.11%) | $9.50 | $9.48 | 6.53 K | $87.85 M |
| 09/16/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.47 | 4.21 K | $87.85 M |
| 09/15/2025 | $9.50 | $9.48 (-0.21%) | $9.53 | $9.47 | 4.20 K | $87.67 M |
| 09/12/2025 | $9.50 | $9.48 (-0.21%) | $9.53 | $9.47 | 8.33 K | $88.12 M |
| 09/11/2025 | $9.50 | $9.49 (-0.11%) | $9.52 | $9.49 | 4.80 K | $88.21 M |
| 09/10/2025 | $9.53 | $9.51 (-0.21%) | $9.53 | $9.48 | 4.01 K | $88.40 M |
| 09/09/2025 | $9.53 | $9.48 (-0.52%) | $9.60 | $9.48 | 9.30 K | $88.12 M |
| 09/08/2025 | $9.47 | $9.52 (0.53%) | $9.54 | $9.47 | 1.90 K | $88.49 M |
| 09/05/2025 | $9.45 | $9.55 (1.06%) | $9.55 | $9.45 | 21.82 K | $88.77 M |
| 09/04/2025 | $9.50 | $9.47 (-0.32%) | $9.52 | $9.46 | 5.40 K | $88.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
