WVS Financial Corp. (WVFC)
OTCMKTS · Delayed Price · Currency is USD
19.25
-0.33 (-1.69%)
At close: Sep 30, 2026
WVS Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | -1.69% | 2,000 |
| Sep 29, 2026 | 19.75 | 19.75 | 19.58 | 19.58 | 19.58 | -1.60% | 600 |
| Sep 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2,000 |
| Sep 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% | 2,000 |
| Sep 24, 2026 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | 0.93% | 1,461 |
| Sep 23, 2026 | 19.92 | 19.95 | 19.75 | 19.76 | 19.76 | -1.22% | 1,250 |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,700 |
| Sep 21, 2026 | 20.13 | 20.13 | 20.00 | 20.00 | 20.00 | -1.48% | 820 |
| Sep 18, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | -0.25% | 3,599 |
| Sep 17, 2026 | 20.00 | 20.35 | 20.00 | 20.35 | 20.35 | -0.73% | 650 |
| Sep 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,200 |
| Sep 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 1,100 |
| Sep 14, 2026 | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | 0.49% | 541 |
| Sep 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 100 |
| 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 |