WVS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.35	14.35	14.25	14.25	14.25	-0.35%	1,672
May 26, 2026	14.21	14.30	14.21	14.30	14.30	0.63%	3,102
May 22, 2026	14.21	14.21	14.20	14.21	14.21	0.07%	1,834
May 21, 2026	14.20	14.20	14.20	14.20	14.20	-2.07%	609
May 19, 2026	14.50	14.50	14.50	14.50	14.50	0.75%	270
May 15, 2026	14.20	14.39	14.20	14.39	14.39	1.36%	801
May 13, 2026	14.20	14.20	14.20	14.20	14.20	-3.92%	250
May 6, 2026	14.88	14.96	14.88	14.96	14.78	5.35%	301
Apr 30, 2026	14.20	14.20	14.20	14.20	14.03	1.94%	700
Apr 29, 2026	13.93	13.93	13.93	13.93	13.76	0.58%	300
Apr 22, 2026	13.85	13.85	13.85	13.85	13.68	0.22%	300
Mar 31, 2026	13.82	13.82	13.82	13.82	13.65	0.07%	637
Mar 30, 2026	13.81	13.93	13.81	13.81	13.64	0.29%	574
Mar 24, 2026	13.77	13.77	13.77	13.77	13.60	-	250
Mar 23, 2026	13.77	13.77	13.77	13.77	13.60	-	202
Mar 20, 2026	14.00	14.00	13.77	13.77	13.60	-8.14%	900
Feb 27, 2026	14.97	14.99	14.97	14.99	14.81	0.67%	248
Feb 26, 2026	14.89	14.89	14.89	14.89	14.71	6.36%	188
Feb 25, 2026	14.37	14.37	14.00	14.00	13.83	-	434
Feb 19, 2026	14.51	14.51	14.00	14.00	13.83	-6.91%	605
Feb 17, 2026	14.99	15.04	14.99	15.04	14.86	0.94%	391
Feb 12, 2026	14.90	14.90	14.90	14.90	14.72	2.34%	400
Feb 9, 2026	15.00	15.00	14.56	14.56	14.38	-3.00%	204
Feb 6, 2026	15.11	15.11	15.11	15.11	14.83	3.65%	100
Feb 5, 2026	13.81	15.00	13.81	14.58	14.31	4.95%	1,833
Feb 4, 2026	13.89	13.89	13.89	13.89	13.63	2.89%	170
Feb 3, 2026	13.50	13.88	13.50	13.50	13.25	0.07%	1,125
Jan 30, 2026	13.00	13.49	13.00	13.49	13.24	4.72%	6,021
Jan 13, 2026	12.88	12.88	12.81	12.88	12.64	-0.10%	900
Jan 12, 2026	12.90	12.90	12.81	12.90	12.66	0.66%	855
Jan 9, 2026	12.81	12.81	12.81	12.81	12.57	0.08%	168
Jan 8, 2026	12.80	12.80	12.80	12.80	12.56	-0.78%	100
Jan 7, 2026	12.90	12.90	12.90	12.90	12.66	2.22%	100
Jan 6, 2026	12.90	12.90	12.50	12.62	12.39	-6.52%	10,399
Jan 5, 2026	13.00	13.95	13.00	13.50	13.25	3.85%	2,150
Jan 2, 2026	12.99	13.00	12.99	13.00	12.76	2.69%	800
Dec 31, 2025	12.66	12.66	12.66	12.66	12.42	0.88%	516
Dec 29, 2025	12.80	12.80	12.55	12.55	12.32	-3.46%	4,000
Dec 19, 2025	13.00	13.00	13.00	13.00	12.76	2.77%	741
Dec 18, 2025	12.65	12.65	12.65	12.65	12.42	-	100
Dec 17, 2025	12.79	12.79	12.65	12.65	12.42	-0.78%	2,501
Dec 16, 2025	13.00	13.00	12.75	12.75	12.51	-1.92%	1,409
Dec 15, 2025	12.75	13.00	12.75	13.00	12.76	3.26%	400
Dec 12, 2025	12.59	12.59	12.59	12.59	12.36	0.32%	160
Dec 11, 2025	12.55	12.55	12.55	12.55	12.32	0.16%	687
Dec 10, 2025	12.53	12.53	12.53	12.53	12.30	0.08%	501
Dec 8, 2025	12.52	12.52	12.52	12.52	12.29	-	502