WVS Financial Corp. (WVFC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.76

+0.14

(+1.11%)

At close: 10:34AM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	12.76	12.76	12.76	12.76	12.76	-
May 10, 2024	0.14 Dividend
May 09, 2024	12.76	12.76	12.76	12.76	12.62	-
May 08, 2024	12.88	12.88	12.76	12.76	12.62	800
May 07, 2024	12.87	12.88	12.87	12.88	12.74	4,700
May 06, 2024	12.69	12.71	12.69	12.71	12.57	2,500
May 03, 2024	12.69	12.69	12.69	12.69	12.55	200
May 02, 2024	12.70	12.70	12.70	12.70	12.56	2,000
May 01, 2024	12.88	12.88	12.88	12.88	12.74	-
Apr 30, 2024	12.70	12.88	12.70	12.88	12.74	6,000
Apr 29, 2024	12.88	12.88	12.88	12.88	12.74	4,400
Apr 26, 2024	12.94	12.94	12.94	12.94	12.80	-
Apr 25, 2024	12.94	12.94	12.94	12.94	12.80	-
Apr 24, 2024	12.94	12.94	12.94	12.94	12.80	-
Apr 23, 2024	12.80	12.94	12.80	12.94	12.80	4,600
Apr 22, 2024	12.73	12.73	12.73	12.73	12.59	-
Apr 19, 2024	12.73	12.73	12.73	12.73	12.59	100
Apr 18, 2024	12.72	13.46	12.72	13.46	13.31	2,200
Apr 17, 2024	12.69	12.73	12.69	12.72	12.58	4,400
Apr 16, 2024	12.69	12.69	12.68	12.68	12.54	3,600
Apr 15, 2024	12.52	12.52	12.52	12.52	12.38	-
Apr 12, 2024	12.50	12.52	12.50	12.52	12.38	400
Apr 11, 2024	12.88	12.88	12.16	12.50	12.36	13,900
Apr 10, 2024	12.80	12.80	12.80	12.80	12.66	-
Apr 09, 2024	12.80	12.80	12.80	12.80	12.66	-
Apr 08, 2024	12.80	12.80	12.80	12.80	12.66	-
Apr 05, 2024	12.80	12.80	12.80	12.80	12.66	700
Apr 04, 2024	13.95	13.95	13.95	13.95	13.80	-
Apr 03, 2024	13.95	13.95	13.95	13.95	13.80	-
Apr 02, 2024	13.95	13.95	13.95	13.95	13.80	200
Apr 01, 2024	12.59	12.59	12.59	12.59	12.45	-
Mar 28, 2024	12.59	12.59	12.59	12.59	12.45	-
Mar 27, 2024	12.59	12.59	12.59	12.59	12.45	-
Mar 26, 2024	12.59	12.59	12.59	12.59	12.45	-
Mar 25, 2024	12.59	12.59	12.59	12.59	12.45	-
Mar 22, 2024	12.55	12.59	12.55	12.59	12.45	200
Mar 21, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 20, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 19, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 18, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 15, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 14, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 13, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 12, 2024	12.40	12.40	12.40	12.40	12.26	-
Mar 11, 2024	12.40	12.40	12.40	12.40	12.26	1,500
Mar 08, 2024	12.20	12.20	12.20	12.20	12.07	-
Mar 07, 2024	12.20	12.20	12.20	12.20	12.07	-
Mar 06, 2024	12.20	12.20	12.20	12.20	12.07	-
Mar 05, 2024	12.25	12.25	12.20	12.20	12.07	1,700
Mar 04, 2024	12.70	12.70	12.50	12.50	12.36	1,300
Mar 01, 2024	13.00	13.00	13.00	13.00	12.86	-
Feb 29, 2024	13.00	13.00	13.00	13.00	12.86	-
Feb 28, 2024	13.00	13.00	12.99	13.00	12.86	3,700
Feb 27, 2024	12.85	12.88	12.85	12.88	12.74	1,700
Feb 26, 2024	13.00	13.00	13.00	13.00	12.86	-
Feb 23, 2024	13.00	13.00	13.00	13.00	12.86	100
Feb 22, 2024	12.72	13.00	12.72	13.00	12.86	3,600
Feb 21, 2024	13.00	13.00	13.00	13.00	12.86	-
Feb 20, 2024	13.00	13.00	13.00	13.00	12.86	100
Feb 16, 2024	13.00	13.00	13.00	13.00	12.86	1,000
Feb 15, 2024	13.00	13.00	13.00	13.00	12.86	-
Feb 14, 2024	13.00	13.00	13.00	13.00	12.86	-
Feb 13, 2024	13.00	13.00	13.00	13.00	12.86	-
Feb 12, 2024	12.90	13.00	12.90	13.00	12.86	1,900
Feb 09, 2024	13.10	13.10	12.99	12.99	12.85	3,800
Feb 09, 2024	0.1 Dividend
Feb 08, 2024	13.00	13.00	13.00	13.00	12.76	-
Feb 07, 2024	13.00	13.00	13.00	13.00	12.76	-
Feb 06, 2024	13.00	13.00	13.00	13.00	12.76	-
Feb 05, 2024	13.00	13.00	13.00	13.00	12.76	-
Feb 02, 2024	13.00	13.00	13.00	13.00	12.76	-
Feb 01, 2024	13.00	13.00	13.00	13.00	12.76	-
Jan 31, 2024	13.00	13.00	13.00	13.00	12.76	-
Jan 30, 2024	13.00	13.00	13.00	13.00	12.76	-
Jan 29, 2024	13.00	13.00	13.00	13.00	12.76	100
Jan 26, 2024	13.00	13.00	13.00	13.00	12.76	300
Jan 25, 2024	13.00	13.00	13.00	13.00	12.76	300
Jan 24, 2024	13.13	13.13	13.13	13.13	12.89	-
Jan 23, 2024	13.13	13.13	13.13	13.13	12.89	400
Jan 22, 2024	13.05	13.05	13.00	13.00	12.76	400
Jan 19, 2024	13.05	13.05	13.05	13.05	12.81	400
Jan 18, 2024	13.10	13.10	13.00	13.00	12.76	200
Jan 17, 2024	13.99	13.99	13.99	13.99	13.73	100
Jan 16, 2024	13.45	13.45	13.45	13.45	13.20	-
Jan 12, 2024	13.45	13.45	13.45	13.45	13.20	200
Jan 11, 2024	13.46	13.46	13.46	13.46	13.21	100
Jan 10, 2024	13.45	13.45	13.45	13.45	13.20	-
Jan 09, 2024	13.45	13.45	13.45	13.45	13.20	-
Jan 08, 2024	13.45	13.45	13.45	13.45	13.20	100
Jan 05, 2024	13.00	13.51	13.00	13.45	13.20	2,600
Jan 04, 2024	12.70	12.70	12.70	12.70	12.46	-
Jan 03, 2024	12.70	12.70	12.70	12.70	12.46	300
Jan 02, 2024	12.70	12.70	12.70	12.70	12.46	100
Dec 29, 2023	12.67	12.70	12.30	12.70	12.46	2,700
Dec 28, 2023	12.50	12.50	12.50	12.50	12.27	-
Dec 27, 2023	12.45	12.50	12.45	12.50	12.27	200
Dec 26, 2023	12.42	12.42	12.42	12.42	12.19	-
Dec 22, 2023	12.31	12.42	12.31	12.42	12.19	2,700
Dec 21, 2023	12.20	12.20	12.20	12.20	11.97	-
Dec 20, 2023	12.25	12.25	12.20	12.20	11.97	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,583.59+1,031.77(+1.25%)

WVS Financial Corp. (WVFC)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,583.59
+1,031.77(+1.25%)