WVS Financial Corp. (WVFC)
OTCMKTS
· Delayed Price · Currency is USD
12.23
-0.07 (-0.58%)
At close: May 13, 2025
WVS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.27 | 12.27 | 12.23 | 12.23 | 12.23 | -0.58% | 1,000 |
| May 12, 2025 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 0.01% | 450 |
| May 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | - | 286 |
| May 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -0.73% | 500 |
| May 2, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.25 | 0.32% | 500 |
| Apr 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.21 | 0.49% | 699 |
| Apr 15, 2025 | 12.33 | 12.33 | 12.29 | 12.29 | 12.15 | -0.41% | 1,200 |
| Apr 4, 2025 | 12.35 | 12.35 | 12.34 | 12.34 | 12.20 | -0.08% | 567 |
| Mar 31, 2025 | 12.40 | 12.40 | 12.35 | 12.35 | 12.21 | -0.40% | 1,500 |
| Mar 28, 2025 | 12.48 | 12.48 | 12.40 | 12.40 | 12.26 | - | 1,700 |
| Mar 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | - | 300 |
| Mar 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | -0.80% | 434 |
| Mar 25, 2025 | 12.53 | 12.60 | 12.50 | 12.50 | 12.36 | 0.43% | 3,497 |
| Mar 24, 2025 | 12.40 | 12.45 | 12.38 | 12.45 | 12.31 | 0.38% | 548 |
| Mar 18, 2025 | 12.55 | 12.55 | 12.40 | 12.40 | 12.26 | - | 360 |
| Mar 17, 2025 | 12.55 | 12.55 | 12.40 | 12.40 | 12.26 | - | 700 |
| Mar 11, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.26 | -1.51% | 1,965 |
| Mar 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.45 | 0.08% | 100 |
| Mar 6, 2025 | 12.65 | 12.65 | 12.55 | 12.58 | 12.44 | 1.45% | 2,365 |
| Mar 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | - | 228 |
| Mar 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | -0.08% | 100 |
| Feb 27, 2025 | 12.42 | 12.42 | 12.41 | 12.41 | 12.27 | -1.87% | 989 |
| Feb 26, 2025 | 12.48 | 12.65 | 12.43 | 12.65 | 12.50 | 1.26% | 4,000 |
| Feb 21, 2025 | 12.51 | 12.51 | 12.49 | 12.49 | 12.35 | -1.89% | 2,659 |
| Feb 14, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.59 | -0.55% | 100 |
| Feb 7, 2025 | 12.80 | 12.85 | 12.79 | 12.80 | 12.56 | - | 1,301 |
| Feb 6, 2025 | 12.67 | 12.80 | 12.67 | 12.80 | 12.56 | 2.07% | 1,249 |
| Feb 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.30 | - | 130 |
| Feb 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.30 | -0.48% | 544 |
| Jan 30, 2025 | 12.49 | 12.60 | 12.49 | 12.60 | 12.36 | 0.80% | 400 |
| Jan 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.26 | -0.40% | 400 |
| Jan 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.31 | - | 1,750 |
| Jan 23, 2025 | 12.55 | 12.57 | 12.55 | 12.55 | 12.31 | -0.59% | 565 |
| Jan 22, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.38 | 0.60% | 111 |
| Jan 17, 2025 | 12.75 | 12.75 | 12.55 | 12.55 | 12.31 | -2.89% | 500 |
| Jan 13, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.68 | -0.44% | 300 |
| Jan 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.73 | 3.02% | 200 |
| Jan 3, 2025 | 13.05 | 13.05 | 12.60 | 12.60 | 12.36 | -3.45% | 501 |
| Jan 2, 2025 | 12.60 | 13.05 | 12.60 | 13.05 | 12.80 | 0.38% | 1,149 |
| Dec 31, 2024 | 13.03 | 13.03 | 13.00 | 13.00 | 12.75 | - | 695 |
| Dec 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.75 | 2.04% | 120 |
| Dec 23, 2024 | 12.55 | 12.76 | 12.55 | 12.74 | 12.50 | 1.64% | 2,760 |
| Dec 20, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.30 | -0.32% | 185 |
| Dec 17, 2024 | 12.51 | 12.58 | 12.51 | 12.58 | 12.34 | 0.50% | 890 |
| Dec 16, 2024 | 12.65 | 12.65 | 12.51 | 12.51 | 12.27 | -1.55% | 1,656 |
| Dec 13, 2024 | 12.71 | 12.71 | 12.68 | 12.71 | 12.47 | 0.08% | 1,313 |
| Dec 11, 2024 | 12.70 | 12.70 | 12.69 | 12.70 | 12.46 | 0.40% | 1,250 |
| Dec 10, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.41 | 0.88% | 100 |
| Dec 9, 2024 | 12.55 | 12.85 | 12.51 | 12.54 | 12.30 | -2.79% | 6,173 |
| Dec 5, 2024 | 12.55 | 12.90 | 12.50 | 12.90 | 12.65 | 0.78% | 2,025 |