WVS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	20.30	21.00	20.30	20.50	20.50	0.49%	2,503
Sep 8, 2026	20.40	20.40	20.40	20.40	20.40	3.29%	1,374
Sep 3, 2026	19.98	19.98	19.75	19.75	19.75	-1.15%	2,350
Sep 2, 2026	19.72	19.98	19.72	19.98	19.98	0.15%	2,500
Sep 1, 2026	19.98	19.98	19.95	19.95	19.95	-0.25%	2,300
Aug 31, 2026	20.00	20.00	20.00	20.00	20.00	0.05%	3,798
Aug 28, 2026	20.03	20.03	19.99	19.99	19.99	-0.20%	3,800
Aug 27, 2026	20.03	20.03	20.03	20.03	20.03	4.92%	335
Aug 20, 2026	19.09	19.09	19.09	19.09	19.09	-4.50%	305
Aug 18, 2026	19.50	19.99	19.50	19.99	19.99	4.66%	2,680
Aug 17, 2026	19.25	19.25	19.10	19.10	19.10	-1.55%	1,035
Aug 14, 2026	19.77	19.77	19.40	19.40	19.40	-0.70%	3,350
Aug 7, 2026	19.53	19.65	19.53	19.65	19.54	0.55%	3,399
Aug 6, 2026	19.24	19.54	19.24	19.54	19.43	2.84%	1,000
Aug 5, 2026	19.00	19.00	19.00	19.00	18.89	-2.69%	183
Aug 3, 2026	19.59	19.59	19.53	19.53	19.42	1.91%	319
Jul 31, 2026	19.25	19.50	19.16	19.16	19.05	1.91%	2,400
Jul 28, 2026	18.84	18.84	18.80	18.80	18.69	-1.05%	1,600
Jul 27, 2026	19.00	19.00	19.00	19.00	18.89	2.15%	501
Jul 24, 2026	18.73	18.73	18.60	18.60	18.50	-	1,168
Jul 21, 2026	19.00	19.00	18.60	18.60	18.50	-5.10%	537
Jul 20, 2026	19.60	19.60	19.60	19.60	19.49	-0.10%	400
Jul 17, 2026	19.50	19.62	18.92	19.62	19.51	4.64%	2,394
Jul 16, 2026	18.75	19.00	18.75	18.75	18.65	0.11%	3,452
Jul 15, 2026	18.25	18.73	18.00	18.73	18.63	1.24%	2,173
Jul 14, 2026	17.79	18.73	17.79	18.50	18.40	4.82%	2,008
Jul 13, 2026	17.68	17.83	17.42	17.65	17.55	1.55%	3,800
Jul 10, 2026	17.38	17.38	17.38	17.38	17.28	0.93%	796
Jul 9, 2026	17.48	17.81	17.22	17.22	17.12	1.29%	8,237
Jul 8, 2026	17.00	17.48	17.00	17.00	16.90	0.06%	1,900
Jul 7, 2026	16.30	16.99	16.30	16.99	16.89	5.20%	3,900
Jul 6, 2026	16.25	16.30	16.15	16.15	16.06	-	2,555
Jul 2, 2026	16.35	16.35	16.01	16.15	16.06	-0.92%	10,198
Jul 1, 2026	16.30	16.35	16.30	16.30	16.21	1.31%	800
Jun 30, 2026	16.09	16.09	16.09	16.09	16.00	0.25%	281
Jun 29, 2026	15.89	16.29	15.89	16.05	15.96	6.29%	5,100
Jun 26, 2026	14.90	15.18	14.90	15.10	15.02	3.60%	4,386
Jun 25, 2026	14.65	14.65	14.50	14.58	14.49	-1.79%	5,200
Jun 24, 2026	14.84	14.84	14.84	14.84	14.76	1.02%	400
Jun 23, 2026	14.48	14.69	14.48	14.69	14.61	2.30%	2,099
Jun 17, 2026	14.40	14.40	14.36	14.36	14.28	-0.28%	536
Jun 15, 2026	14.40	14.40	14.39	14.40	14.32	0.70%	400
Jun 9, 2026	14.30	14.30	14.30	14.30	14.22	-0.97%	166
Jun 8, 2026	14.44	14.45	14.44	14.44	14.36	-	1,360
Jun 4, 2026	14.33	14.44	14.33	14.44	14.36	0.98%	2,705
Jun 3, 2026	14.30	14.30	14.30	14.30	14.22	0.35%	900
May 27, 2026	14.35	14.35	14.25	14.25	14.17	-0.35%	1,672
May 26, 2026	14.21	14.30	14.21	14.30	14.22	0.63%	3,102
May 22, 2026	14.21	14.21	14.20	14.21	14.13	0.07%	1,834
May 21, 2026	14.20	14.20	14.20	14.20	14.12	-2.07%	609