WVS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	12.09	12.50	12.09	12.50	12.50	3.31%	2,165
Aug 22, 2025	12.16	15.40	12.05	12.10	12.10	-0.27%	67,025
Aug 20, 2025	12.13	12.13	12.13	12.13	12.13	0.19%	333
Aug 18, 2025	12.12	12.12	12.11	12.11	12.11	-0.08%	1,250
Aug 13, 2025	12.16	12.16	12.12	12.12	12.12	-1.14%	2,400
Aug 6, 2025	12.30	12.30	12.26	12.26	12.16	0.99%	970
Aug 5, 2025	12.14	12.14	12.14	12.14	12.04	-0.16%	665
Jul 31, 2025	12.16	12.16	12.16	12.16	12.06	-	500
Jul 25, 2025	12.16	12.16	12.16	12.16	12.06	-2.33%	150
Jul 24, 2025	12.19	12.45	12.19	12.45	12.35	2.30%	800
Jul 23, 2025	12.17	12.17	12.17	12.17	12.07	-0.25%	623
Jul 22, 2025	12.16	12.20	12.16	12.20	12.10	-	300
Jul 21, 2025	12.28	12.28	12.20	12.20	12.10	-2.63%	700
Jul 18, 2025	12.53	12.53	12.53	12.53	12.43	0.24%	126
Jul 1, 2025	12.44	12.50	12.44	12.50	12.40	0.89%	1,300
Jun 30, 2025	12.40	12.40	12.12	12.39	12.29	2.14%	1,514
Jun 27, 2025	12.13	12.13	12.13	12.13	12.03	-	500
Jun 26, 2025	12.13	12.44	12.13	12.13	12.03	-0.53%	1,000
Jun 23, 2025	12.12	12.20	12.10	12.20	12.10	0.62%	900
Jun 20, 2025	12.45	12.45	12.12	12.12	12.02	-2.49%	530
Jun 16, 2025	12.43	12.43	12.43	12.43	12.33	-	210
Jun 13, 2025	12.35	12.43	12.35	12.43	12.33	2.47%	460
Jun 12, 2025	12.15	12.15	12.13	12.13	12.03	-0.98%	572
Jun 9, 2025	12.25	12.25	12.25	12.25	12.15	-0.81%	149
Jun 6, 2025	12.35	12.35	12.35	12.35	12.25	1.73%	150
Jun 4, 2025	12.14	12.14	12.14	12.14	12.04	0.08%	100
Jun 3, 2025	12.25	12.25	12.05	12.13	12.03	-3.65%	7,850
Jun 2, 2025	12.59	12.59	12.59	12.59	12.49	-	580
May 30, 2025	12.59	12.59	12.59	12.59	12.49	0.32%	301
May 23, 2025	12.55	12.55	12.55	12.55	12.45	-	267
May 20, 2025	12.52	12.55	12.52	12.55	12.45	0.40%	814
May 16, 2025	12.50	12.50	12.50	12.50	12.40	-1.96%	100
May 15, 2025	12.75	12.75	12.75	12.75	12.65	4.25%	100
May 13, 2025	12.27	12.27	12.23	12.23	12.13	-0.58%	1,000
May 12, 2025	12.24	12.30	12.24	12.30	12.20	0.01%	450
May 8, 2025	12.30	12.30	12.30	12.30	12.06	-	286
May 7, 2025	12.30	12.30	12.30	12.30	12.06	-0.73%	500
May 2, 2025	12.39	12.39	12.39	12.39	12.15	0.32%	500
Apr 24, 2025	12.35	12.35	12.35	12.35	12.11	0.49%	699
Apr 15, 2025	12.33	12.33	12.29	12.29	12.05	-0.41%	1,200
Apr 4, 2025	12.35	12.35	12.34	12.34	12.10	-0.08%	567
Mar 31, 2025	12.40	12.40	12.35	12.35	12.11	-0.40%	1,500
Mar 28, 2025	12.48	12.48	12.40	12.40	12.16	-	1,700
Mar 27, 2025	12.40	12.40	12.40	12.40	12.16	-	300
Mar 26, 2025	12.40	12.40	12.40	12.40	12.16	-0.80%	434
Mar 25, 2025	12.53	12.60	12.50	12.50	12.26	0.43%	3,497
Mar 24, 2025	12.40	12.45	12.38	12.45	12.20	0.38%	548
Mar 18, 2025	12.55	12.55	12.40	12.40	12.16	-	360
Mar 17, 2025	12.55	12.55	12.40	12.40	12.16	-	700
Mar 11, 2025	12.60	12.60	12.40	12.40	12.16	-1.51%	1,965