WVS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.84	18.84	18.80	18.80	18.80	-1.05%	1,600
Jul 27, 2026	19.00	19.00	19.00	19.00	19.00	2.15%	501
Jul 24, 2026	18.73	18.73	18.60	18.60	18.60	-	1,168
Jul 21, 2026	19.00	19.00	18.60	18.60	18.60	-5.10%	537
Jul 20, 2026	19.60	19.60	19.60	19.60	19.60	-0.10%	400
Jul 17, 2026	19.50	19.62	18.92	19.62	19.62	4.64%	2,394
Jul 16, 2026	18.75	19.00	18.75	18.75	18.75	0.11%	3,452
Jul 15, 2026	18.25	18.73	18.00	18.73	18.73	1.24%	2,173
Jul 14, 2026	17.79	18.73	17.79	18.50	18.50	4.82%	2,008
Jul 13, 2026	17.68	17.83	17.42	17.65	17.65	1.55%	3,800
Jul 10, 2026	17.38	17.38	17.38	17.38	17.38	0.93%	796
Jul 9, 2026	17.48	17.81	17.22	17.22	17.22	1.29%	8,237
Jul 8, 2026	17.00	17.48	17.00	17.00	17.00	0.06%	1,900
Jul 7, 2026	16.30	16.99	16.30	16.99	16.99	5.20%	3,900
Jul 6, 2026	16.25	16.30	16.15	16.15	16.15	-	2,555
Jul 2, 2026	16.35	16.35	16.01	16.15	16.15	-0.92%	10,198
Jul 1, 2026	16.30	16.35	16.30	16.30	16.30	1.31%	800
Jun 30, 2026	16.09	16.09	16.09	16.09	16.09	0.25%	281
Jun 29, 2026	15.89	16.29	15.89	16.05	16.05	6.29%	5,100
Jun 26, 2026	14.90	15.18	14.90	15.10	15.10	3.60%	4,386
Jun 25, 2026	14.65	14.65	14.50	14.58	14.58	-1.79%	5,200
Jun 24, 2026	14.84	14.84	14.84	14.84	14.84	1.02%	400
Jun 23, 2026	14.48	14.69	14.48	14.69	14.69	2.30%	2,099
Jun 17, 2026	14.40	14.40	14.36	14.36	14.36	-0.28%	536
Jun 15, 2026	14.40	14.40	14.39	14.40	14.40	0.70%	400
Jun 9, 2026	14.30	14.30	14.30	14.30	14.30	-0.97%	166
Jun 8, 2026	14.44	14.45	14.44	14.44	14.44	-	1,360
Jun 4, 2026	14.33	14.44	14.33	14.44	14.44	0.98%	2,705
Jun 3, 2026	14.30	14.30	14.30	14.30	14.30	0.35%	900
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