WVS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	12.35	12.35	12.35	12.35	12.35	-2.37%	308
Oct 24, 2025	12.65	12.65	12.65	12.65	12.65	-	1,552
Oct 23, 2025	12.60	12.65	12.60	12.65	12.65	2.60%	3,452
Oct 22, 2025	12.33	12.33	12.33	12.33	12.33	-2.14%	130
Oct 17, 2025	12.60	12.60	12.60	12.60	12.60	2.44%	100
Oct 14, 2025	12.30	12.60	12.30	12.30	12.30	-0.49%	700
Oct 6, 2025	12.36	12.36	12.36	12.36	12.36	0.90%	200
Oct 2, 2025	12.25	12.25	12.25	12.25	12.25	0.20%	400
Sep 26, 2025	12.36	12.36	12.23	12.23	12.23	0.12%	600
Sep 25, 2025	12.36	12.36	12.21	12.21	12.21	0.08%	3,600
Sep 12, 2025	12.20	12.20	12.20	12.20	12.20	0.16%	200
Sep 8, 2025	12.16	12.30	12.16	12.18	12.18	0.16%	700
Sep 5, 2025	12.18	12.20	12.16	12.16	12.16	-	2,601
Aug 29, 2025	12.16	12.16	12.16	12.16	12.16	-2.72%	400
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