WVS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.51	12.51	12.49	12.49	12.49	-1.89%	2,659
Feb 14, 2025	12.73	12.73	12.73	12.73	12.73	-0.55%	100
Feb 7, 2025	12.80	12.85	12.79	12.80	12.70	-	1,301
Feb 6, 2025	12.67	12.80	12.67	12.80	12.70	2.07%	1,249
Feb 4, 2025	12.54	12.54	12.54	12.54	12.44	-	130
Feb 3, 2025	12.54	12.54	12.54	12.54	12.44	-0.48%	544
Jan 30, 2025	12.49	12.60	12.49	12.60	12.50	0.80%	400
Jan 27, 2025	12.50	12.50	12.50	12.50	12.40	-0.40%	400
Jan 24, 2025	12.55	12.55	12.55	12.55	12.45	-	1,750
Jan 23, 2025	12.55	12.57	12.55	12.55	12.45	-0.59%	565
Jan 22, 2025	12.63	12.63	12.63	12.63	12.53	0.60%	111
Jan 17, 2025	12.75	12.75	12.55	12.55	12.45	-2.89%	500
Jan 13, 2025	12.92	12.92	12.92	12.92	12.82	-0.44%	300
Jan 10, 2025	12.98	12.98	12.98	12.98	12.88	3.02%	200
Jan 3, 2025	13.05	13.05	12.60	12.60	12.50	-3.45%	501
Jan 2, 2025	12.60	13.05	12.60	13.05	12.95	0.38%	1,149
Dec 31, 2024	13.03	13.03	13.00	13.00	12.90	-	695
Dec 30, 2024	13.00	13.00	13.00	13.00	12.90	2.04%	120
Dec 23, 2024	12.55	12.76	12.55	12.74	12.64	1.64%	2,760
Dec 20, 2024	12.54	12.54	12.54	12.54	12.44	-0.32%	185
Dec 17, 2024	12.51	12.58	12.51	12.58	12.48	0.50%	890
Dec 16, 2024	12.65	12.65	12.51	12.51	12.42	-1.55%	1,656
Dec 13, 2024	12.71	12.71	12.68	12.71	12.61	0.08%	1,313
Dec 11, 2024	12.70	12.70	12.69	12.70	12.60	0.40%	1,250
Dec 10, 2024	12.65	12.65	12.65	12.65	12.55	0.88%	100
Dec 9, 2024	12.55	12.85	12.51	12.54	12.44	-2.79%	6,173
Dec 5, 2024	12.55	12.90	12.50	12.90	12.80	0.78%	2,025
Dec 4, 2024	13.50	13.60	12.50	12.80	12.70	-3.47%	1,823
Dec 3, 2024	13.26	13.26	13.26	13.26	13.16	0.15%	310
Dec 2, 2024	13.24	13.24	13.24	13.24	13.14	-0.15%	500
Nov 29, 2024	13.05	13.26	12.90	13.26	13.16	1.61%	1,600
Nov 27, 2024	13.10	13.10	13.05	13.05	12.95	-0.38%	750
Nov 22, 2024	13.10	13.10	13.10	13.10	13.00	1.95%	105
Nov 11, 2024	12.85	12.85	12.85	12.85	12.65	1.40%	508
Nov 8, 2024	13.14	13.60	12.67	12.67	12.48	-0.60%	2,038
Nov 6, 2024	12.50	12.75	12.50	12.75	12.55	2.82%	1,310
Nov 5, 2024	12.40	12.40	12.25	12.40	12.21	0.65%	1,200
Oct 28, 2024	12.40	12.40	12.32	12.32	12.13	-4.86%	500
Oct 25, 2024	12.69	12.95	12.69	12.95	12.75	1.57%	1,947
Oct 24, 2024	12.50	12.75	12.46	12.75	12.55	2.00%	1,100
Oct 23, 2024	12.50	12.50	12.50	12.50	12.31	0.73%	500
Oct 22, 2024	12.70	12.70	12.41	12.41	12.22	-4.54%	1,539
Oct 21, 2024	12.70	13.00	12.70	13.00	12.80	2.36%	1,834
Oct 18, 2024	12.98	12.98	12.70	12.70	12.50	-2.16%	200
Oct 16, 2024	12.98	12.98	12.98	12.98	12.78	0.23%	400
Oct 7, 2024	12.66	12.98	12.66	12.95	12.75	2.29%	1,000
Sep 27, 2024	12.66	12.66	12.66	12.66	12.46	-2.62%	1,033
Sep 26, 2024	13.00	13.00	13.00	13.00	12.80	2.04%	300
Sep 24, 2024	12.46	12.74	12.46	12.74	12.54	2.25%	1,400
Sep 20, 2024	12.25	12.46	12.25	12.46	12.27	3.75%	1,115
Sep 18, 2024	12.01	12.01	12.01	12.01	11.82	-0.58%	501
Sep 17, 2024	12.09	12.09	12.08	12.08	11.89	0.08%	1,500
Sep 16, 2024	12.11	12.11	12.07	12.07	11.88	-0.17%	3,215
Sep 13, 2024	12.09	12.09	12.09	12.09	11.90	-	200
Sep 3, 2024	12.45	12.47	12.09	12.09	11.90	-1.31%	1,538
Aug 30, 2024	12.25	12.25	12.25	12.25	12.06	0.82%	305
Aug 29, 2024	12.15	12.15	12.15	12.15	11.96	-0.41%	786
Aug 28, 2024	12.10	12.20	12.10	12.20	12.01	0.74%	1,784
Aug 27, 2024	12.12	12.12	12.11	12.11	11.92	-0.08%	1,300
Aug 23, 2024	12.12	12.12	12.12	12.12	11.93	-2.26%	331
Aug 12, 2024	12.40	12.42	12.40	12.40	12.21	2.31%	13,021
Aug 9, 2024	12.11	12.12	12.11	12.12	11.83	-	1,495
Aug 6, 2024	12.12	12.12	12.12	12.12	11.83	-	2,200
Aug 5, 2024	12.12	12.12	12.12	12.12	11.83	-1.06%	221
Jul 30, 2024	12.25	12.25	12.25	12.25	11.96	0.66%	300
Jul 29, 2024	12.17	12.17	12.17	12.17	11.88	0.41%	1,325
Jul 26, 2024	12.12	12.12	12.12	12.12	11.83	-	1,075
Jul 23, 2024	12.12	12.12	12.12	12.12	11.83	-0.29%	400
Jul 18, 2024	12.16	12.16	12.16	12.16	11.87	-0.12%	115
Jul 17, 2024	12.13	12.17	12.12	12.17	11.88	0.25%	7,500
Jul 16, 2024	12.14	12.14	12.14	12.14	11.85	0.08%	192
Jul 10, 2024	12.13	12.14	12.13	12.13	11.84	-	1,700
Jul 9, 2024	12.13	12.13	12.13	12.13	11.84	-0.57%	539
Jul 5, 2024	12.16	12.20	12.16	12.20	11.91	0.33%	2,021
Jun 26, 2024	12.16	12.16	12.16	12.16	11.87	-	750
Jun 25, 2024	12.16	12.16	12.16	12.16	11.87	-	100
Jun 24, 2024	12.16	12.25	12.16	12.16	11.87	-	2,412
Jun 11, 2024	12.16	12.16	12.16	12.16	11.87	-	213
Jun 6, 2024	12.65	12.65	12.16	12.16	11.87	-4.25%	1,186
May 21, 2024	12.70	12.70	12.70	12.70	12.40	-	414
May 17, 2024	12.61	12.70	12.36	12.70	12.40	0.71%	3,380
May 15, 2024	12.61	12.61	12.61	12.61	12.31	-1.18%	1,181
May 8, 2024	12.88	12.88	12.76	12.76	12.32	-0.93%	815
May 7, 2024	12.87	12.88	12.87	12.88	12.44	1.34%	4,749
May 6, 2024	12.69	12.71	12.69	12.71	12.27	0.20%	2,527
May 3, 2024	12.69	12.69	12.69	12.69	12.25	-0.12%	200
May 2, 2024	12.70	12.70	12.70	12.70	12.26	-1.40%	2,008
Apr 30, 2024	12.70	12.88	12.70	12.88	12.44	-	6,000
Apr 29, 2024	12.88	12.88	12.88	12.88	12.44	-0.46%	4,400
Apr 23, 2024	12.80	12.94	12.80	12.94	12.50	1.65%	4,600
Apr 19, 2024	12.73	12.73	12.73	12.73	12.29	-5.39%	138
Apr 18, 2024	12.72	13.46	12.72	13.46	12.99	5.78%	2,235
Apr 17, 2024	12.69	12.73	12.69	12.72	12.28	0.30%	4,360
Apr 16, 2024	12.69	12.69	12.68	12.68	12.25	1.29%	3,600
Apr 12, 2024	12.50	12.52	12.50	12.52	12.09	0.16%	400
Apr 11, 2024	12.88	12.88	12.16	12.50	12.07	-2.34%	13,865
Apr 5, 2024	12.80	12.80	12.80	12.80	12.36	-8.24%	655
Apr 2, 2024	13.95	13.95	13.95	13.95	13.47	10.80%	225
Mar 22, 2024	12.55	12.59	12.55	12.59	12.16	1.53%	230
Mar 11, 2024	12.40	12.40	12.40	12.40	11.97	1.64%	1,459