WSBK | WINCHESTER | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

WINCHESTER (WSBK)

NASDAQ

$12.92-$0.03 (-0.23%)

Price as of Oct 02, 2026 4:10 PM EDT

$116.0M
Market Cap
36.17%
1-Year Change
Banks - Regional
Industry

1 Month
-0.15%

Low Price$12.70

High Price$13.02
3 Months
-1.13%

Low Price$12.70

High Price$13.12
1 Year
+36.17%

Low Price$9.47

High Price$13.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	12.78	12.95	12.78	12.95	+0.31%	2,223
09/30/2026	12.95	13.00	12.91	12.91	-0.46%	6,538
09/29/2026	12.83	12.97	12.83	12.97	+2.05%	7,788
09/28/2026	12.69	12.93	12.67	12.71	-0.24%	6,307
09/25/2026	12.68	12.83	12.67	12.74	+0.31%	3,118
09/24/2026	12.90	12.91	12.67	12.70	-0.86%	10,700
09/23/2026	12.86	12.93	12.81	12.81	-0.77%	5,789
09/22/2026	12.92	12.95	12.88	12.91	-0.37%	4,905
09/21/2026	12.91	12.99	12.90	12.96	-0.47%	4,805
09/18/2026	12.90	13.02	12.90	13.02	+0.66%	14,474
09/17/2026	13.00	13.00	12.89	12.94	+0.27%	2,980
09/16/2026	12.91	12.96	12.90	12.90	-0.15%	2,859
09/15/2026	12.93	12.93	12.91	12.92	-0.23%	4,624
09/14/2026	12.95	12.96	12.95	12.95	-0.08%	4,971
09/11/2026	12.96	12.97	12.96	12.96	-0.04%	814
09/10/2026	12.97	12.97	12.96	12.97	+0.04%	2,311
09/09/2026	12.98	12.98	12.96	12.96	-0.27%	4,437
09/08/2026	13.00	13.00	12.98	12.99	+0.04%	10,601
09/04/2026	12.98	13.04	12.98	12.99	-0.23%	35,714
09/03/2026	13.00	13.02	12.97	13.02	+0.15%	9,273
09/02/2026	12.97	13.04	12.96	13.00	+0.23%	15,340
09/01/2026	12.97	12.97	12.96	12.97	+0.08%	1,126
08/31/2026	12.98	13.02	12.94	12.96	-0.15%	9,185
08/28/2026	13.06	13.06	12.98	12.98	-0.35%	16,385
08/27/2026	13.02	13.06	12.95	13.03	+0.27%	6,036
08/26/2026	13.01	13.13	12.98	12.99	-0.23%	10,523
08/25/2026	12.99	13.03	12.95	13.02	+0.23%	7,423
08/24/2026	13.02	13.05	12.98	12.99	-0.23%	6,512
08/21/2026	13.00	13.03	12.99	13.02	+0.23%	6,091
08/20/2026	13.02	13.05	12.99	12.99	+0.08%	3,489
08/19/2026	12.99	13.05	12.98	12.98	-0.15%	5,038
08/18/2026	12.99	13.01	12.98	13.00	+0.15%	2,294
08/17/2026	13.01	13.06	12.98	12.98	-0.15%	6,885
08/14/2026	13.00	13.05	12.98	13.00	+0.23%	28,332
08/13/2026	13.01	13.01	12.97	12.97	-0.38%	29,066
08/12/2026	13.12	13.12	12.99	13.02	0.00%	37,077
08/11/2026	13.00	13.02	12.99	13.02	+0.23%	5,260
08/10/2026	13.00	13.03	12.98	12.99	-0.08%	1,321
08/07/2026	13.00	13.04	13.00	13.00	+0.08%	3,221
08/06/2026	13.00	13.01	12.98	12.99	-0.23%	7,013
08/05/2026	13.00	13.02	12.97	13.02	+0.23%	5,732
08/04/2026	13.00	13.02	12.99	12.99	-0.38%	3,745
08/03/2026	12.97	13.04	12.97	13.04	+0.31%	4,555
07/31/2026	12.84	13.03	12.84	13.00	-0.53%	3,981
07/30/2026	12.65	13.07	12.61	13.07	+0.50%	17,382
07/30/2026	$0.14 Earnings
07/29/2026	13.00	13.01	12.97	13.01	-0.19%	1,095
07/28/2026	13.03	13.03	13.00	13.03	0.00%	2,261
07/27/2026	12.96	13.04	12.96	13.03	+0.27%	2,841
07/24/2026	12.97	12.99	12.97	12.99	+0.19%	591
07/23/2026	13.03	13.03	12.96	12.97	-0.40%	4,016
07/22/2026	13.04	13.08	13.00	13.02	-0.21%	14,752
07/21/2026	13.01	13.06	13.01	13.05	0.00%	1,978
07/20/2026	13.02	13.07	13.01	13.05	0.00%	2,568
07/17/2026	13.05	13.07	13.04	13.05	0.00%	7,667
07/16/2026	13.03	13.08	13.00	13.05	+0.46%	2,038
07/15/2026	13.01	13.07	12.92	12.99	-0.38%	2,273
07/14/2026	13.02	13.08	13.01	13.04	-0.08%	1,408
07/13/2026	13.04	13.05	13.04	13.05	-0.50%	1,544
07/10/2026	13.12	13.12	13.12	13.12	+0.27%	839
07/09/2026	13.05	13.08	13.04	13.08	-0.08%	5,000
07/08/2026	13.02	13.09	13.01	13.09	+0.30%	3,556
07/07/2026	13.08	13.10	13.04	13.05	+0.31%	6,714
07/06/2026	12.91	13.19	12.91	13.01	-1.29%	3,148
07/02/2026	13.02	13.18	13.02	13.18	+0.63%	2,738
07/01/2026	13.05	13.10	13.05	13.10	-0.32%	509
06/30/2026	13.12	13.14	12.92	13.14	-0.38%	2,615
06/29/2026	13.12	13.19	13.11	13.19	+0.38%	2,282
06/26/2026	12.91	13.14	12.81	13.14	+2.10%	30,065
06/25/2026	12.88	12.88	12.79	12.87	-0.50%	7,157
06/24/2026	12.92	12.94	12.87	12.94	+0.12%	2,591
06/23/2026	12.91	12.99	12.87	12.92	+0.16%	3,969
06/22/2026	13.00	13.00	12.87	12.90	-2.27%	6,223
06/18/2026	12.91	13.20	12.89	13.20	+2.17%	31,700
06/17/2026	12.85	12.92	12.76	12.92	+1.17%	3,228
06/16/2026	12.76	12.85	12.76	12.77	+0.08%	3,959
06/15/2026	12.84	12.94	12.63	12.76	-0.78%	11,509
06/12/2026	12.81	12.86	12.71	12.86	-0.54%	3,297
06/11/2026	12.94	12.94	12.93	12.93	+0.62%	4,092
06/10/2026	12.83	12.88	12.82	12.85	-0.18%	4,080
06/08/2026	12.80	12.87	12.79	12.87	+0.18%	3,069
06/05/2026	12.81	12.85	12.81	12.85	+0.31%	2,577
06/04/2026	12.75	12.85	12.72	12.81	+0.95%	2,049
06/03/2026	12.75	12.75	12.63	12.69	-0.28%	6,461
06/02/2026	12.69	12.73	12.68	12.73	-0.12%	16,546
06/01/2026	12.74	12.75	12.63	12.74	+0.31%	12,363
05/29/2026	12.73	12.75	12.70	12.70	+0.16%	2,350
05/28/2026	12.79	12.79	12.68	12.68	-0.70%	5,180
05/27/2026	12.84	12.85	12.61	12.77	+0.25%	37,675
05/26/2026	12.79	12.79	12.64	12.74	+0.46%	5,436
05/22/2026	12.80	12.80	12.68	12.68	-0.64%	3,028
05/21/2026	12.75	12.76	12.66	12.76	+0.42%	793
05/20/2026	12.70	12.85	12.65	12.71	+0.54%	13,712
05/19/2026	12.68	12.70	12.64	12.64	-0.45%	958
05/18/2026	12.68	12.71	12.65	12.70	+0.14%	1,636
05/15/2026	12.70	12.82	12.68	12.68	-0.55%	2,037
05/14/2026	12.76	12.77	12.70	12.75	-0.16%	5,495
05/13/2026	12.82	12.82	12.77	12.77	+0.24%	399
05/12/2026	12.82	12.82	12.68	12.74	-0.47%	2,845
05/11/2026	12.76	12.81	12.75	12.80	+0.31%	2,633