WVS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.90	14.90	14.90	14.90	14.90	2.34%	400
Feb 9, 2026	15.00	15.00	14.56	14.56	14.56	-3.65%	204
Feb 6, 2026	15.11	15.11	15.11	15.11	15.01	3.65%	100
Feb 5, 2026	13.81	15.00	13.81	14.58	14.48	4.95%	1,833
Feb 4, 2026	13.89	13.89	13.89	13.89	13.80	2.89%	170
Feb 3, 2026	13.50	13.88	13.50	13.50	13.41	0.07%	1,125
Jan 30, 2026	13.00	13.49	13.00	13.49	13.40	4.71%	6,021
Jan 13, 2026	12.88	12.88	12.81	12.88	12.80	-0.09%	900
Jan 12, 2026	12.90	12.90	12.81	12.90	12.81	0.66%	855
Jan 9, 2026	12.81	12.81	12.81	12.81	12.73	0.08%	168
Jan 8, 2026	12.80	12.80	12.80	12.80	12.72	-0.78%	100
Jan 7, 2026	12.90	12.90	12.90	12.90	12.81	2.22%	100
Jan 6, 2026	12.90	12.90	12.50	12.62	12.54	-6.52%	10,399
Jan 5, 2026	13.00	13.95	13.00	13.50	13.41	3.85%	2,150
Jan 2, 2026	12.99	13.00	12.99	13.00	12.91	2.69%	800
Dec 31, 2025	12.66	12.66	12.66	12.66	12.58	0.88%	516
Dec 29, 2025	12.80	12.80	12.55	12.55	12.47	-3.46%	4,000
Dec 19, 2025	13.00	13.00	13.00	13.00	12.91	2.77%	741
Dec 18, 2025	12.65	12.65	12.65	12.65	12.57	-	100
Dec 17, 2025	12.79	12.79	12.65	12.65	12.57	-0.78%	2,501
Dec 16, 2025	13.00	13.00	12.75	12.75	12.67	-1.92%	1,409
Dec 15, 2025	12.75	13.00	12.75	13.00	12.91	3.26%	400
Dec 12, 2025	12.59	12.59	12.59	12.59	12.51	0.32%	160
Dec 11, 2025	12.55	12.55	12.55	12.55	12.47	0.16%	687
Dec 10, 2025	12.53	12.53	12.53	12.53	12.45	0.08%	501
Dec 8, 2025	12.52	12.52	12.52	12.52	12.44	-	502
Dec 5, 2025	12.52	12.54	12.52	12.52	12.44	0.02%	1,343
Nov 20, 2025	12.55	12.55	12.52	12.52	12.43	1.05%	210
Nov 18, 2025	12.40	12.40	12.39	12.39	12.31	-0.34%	500
Nov 17, 2025	12.47	12.47	12.37	12.43	12.35	-1.44%	3,000
Nov 11, 2025	12.64	12.64	12.61	12.61	12.53	0.10%	400
Nov 10, 2025	12.60	12.60	12.60	12.60	12.52	-	1,385
Nov 7, 2025	12.60	12.60	12.60	12.60	12.42	1.17%	410
Nov 6, 2025	12.46	12.46	12.45	12.45	12.27	-0.05%	2,000
Nov 3, 2025	12.46	12.46	12.46	12.46	12.28	0.89%	340
Oct 27, 2025	12.35	12.35	12.35	12.35	12.17	-2.37%	308
Oct 24, 2025	12.65	12.65	12.65	12.65	12.47	-	1,552
Oct 23, 2025	12.60	12.65	12.60	12.65	12.47	2.60%	3,452
Oct 22, 2025	12.33	12.33	12.33	12.33	12.15	-2.14%	130
Oct 17, 2025	12.60	12.60	12.60	12.60	12.42	2.44%	100
Oct 14, 2025	12.30	12.60	12.30	12.30	12.12	-0.49%	700
Oct 6, 2025	12.36	12.36	12.36	12.36	12.18	0.90%	200
Oct 2, 2025	12.25	12.25	12.25	12.25	12.07	0.20%	400
Sep 26, 2025	12.36	12.36	12.23	12.23	12.05	0.12%	600
Sep 25, 2025	12.36	12.36	12.21	12.21	12.03	0.08%	3,600
Sep 12, 2025	12.20	12.20	12.20	12.20	12.02	0.16%	200
Sep 8, 2025	12.16	12.30	12.16	12.18	12.00	0.16%	700
Sep 5, 2025	12.18	12.20	12.16	12.16	11.98	-	2,601
Aug 29, 2025	12.16	12.16	12.16	12.16	11.98	-2.72%	400
Aug 25, 2025	12.09	12.50	12.09	12.50	12.32	3.31%	2,165