WVS Financial Corp. Common Stockのデータ

WVS Financial Corp. Common Stockの基本情報

名前 WVS Financial Corp. Common Stock
ティッカー WVFC
国 United States
上場年 nan
セクター Finance

WVS Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.1 15.1 15.1 15.1 300.0 15.1
2021-02-12 15.15 15.15 15.15 15.15 0.0 15.15
2021-02-11 15.15 15.15 15.15 15.15 0.0 15.15
2021-02-10 15.15 15.15 15.15 15.15 0.0 15.15
2021-02-09 15.15 15.15 15.15 15.15 0.0 15.15
2021-02-08 15.15 15.15 15.15 15.15 0.0 15.15
2021-02-05 15.15 15.15 15.15 15.15 0.0 15.15
2021-02-04 15.15 15.15 15.15 15.15 0.0 15.05
2021-02-03 15.15 15.15 15.15 15.15 1000.0 15.05
2021-02-02 15.15 15.15 15.15 15.15 200.0 15.05
2021-02-01 14.7 14.7 14.7 14.7 0.0 14.6
2021-01-29 14.7 14.7 14.7 14.7 0.0 14.6
2021-01-28 14.76 14.7 14.76 14.7 600.0 14.6
2021-01-27 14.65 14.65 14.65 14.65 700.0 14.55
2021-01-26 14.7 14.65 14.7 14.65 600.0 14.55
2021-01-25 15.0 15.0 15.0 15.0 0.0 14.9
2021-01-22 15.0 15.0 15.0 15.0 1100.0 14.9
2021-01-21 14.8 14.8 14.8 14.8 100.0 14.7
2021-01-20 15.45 15.45 15.45 15.45 0.0 15.35
2021-01-19 15.45 15.45 15.45 15.45 400.0 15.35
2021-01-15 15.45 15.45 15.45 15.45 500.0 15.35
2021-01-14 15.21 15.21 15.21 15.21 300.0 15.11
2021-01-13 14.62 14.62 14.62 14.62 0.0 14.52
2021-01-12 14.62 14.62 14.62 14.62 1100.0 14.52
2021-01-11 14.77 14.6 14.75 14.77 1300.0 14.67
2021-01-08 14.74 14.7 14.7 14.74 600.0 14.64
2021-01-07 14.58 14.58 14.58 14.58 0.0 14.48
2021-01-06 14.58 14.47 14.47 14.58 1200.0 14.48
2021-01-05 14.25 14.25 14.25 14.25 1200.0 14.16
2021-01-04 14.33 14.33 14.33 14.33 300.0 14.24
2020-12-31 14.89 14.33 14.41 14.33 4700.0 14.24
2020-12-30 15.01 15.01 15.01 15.01 0.0 14.91
2020-12-29 15.01 15.01 15.01 15.01 0.0 14.91
2020-12-28 15.01 15.01 15.01 15.01 500.0 14.91
2020-12-24 14.86 14.86 14.86 14.86 0.0 14.76
2020-12-23 14.86 14.63 14.63 14.86 3100.0 14.76
2020-12-22 14.35 14.31 14.35 14.31 3500.0 14.22
2020-12-21 14.4 14.36 14.4 14.39 3400.0 14.3
2020-12-18 14.54 14.31 14.42 14.31 3800.0 14.22
2020-12-17 14.7 14.22 14.64 14.22 6000.0 14.13
2020-12-16 14.7 14.3 14.7 14.31 3500.0 14.22
2020-12-15 14.9 14.7 14.7 14.74 2900.0 14.64
2020-12-14 15.37 14.76 15.37 14.76 700.0 14.66
2020-12-11 14.9 14.9 14.9 14.9 400.0 14.8
2020-12-10 14.85 14.8 14.8 14.85 200.0 14.75
2020-12-09 14.96 14.7 14.96 14.7 600.0 14.6
2020-12-08 15.24 14.85 15.1 14.85 1200.0 14.75
2020-12-07 16.05 15.95 16.0 15.95 7000.0 15.84
2020-12-04 15.97 15.75 15.75 15.8 2900.0 15.7
2020-12-03 15.39 15.39 15.39 15.39 700.0 15.29
2020-12-02 15.4 15.4 15.4 15.4 0.0 15.3
2020-12-01 15.4 15.4 15.4 15.4 0.0 15.3
2020-11-30 15.4 15.4 15.4 15.4 200.0 15.3
2020-11-27 15.12 14.99 15.04 14.99 1900.0 14.89
2020-11-25 15.29 15.29 15.29 15.29 100.0 15.19
2020-11-24 15.29 15.29 15.29 15.29 100.0 15.19
2020-11-23 15.29 15.29 15.29 15.29 1000.0 15.19
2020-11-20 15.38 15.38 15.38 15.38 300.0 15.28
2020-11-19 14.86 14.86 14.86 14.86 0.0 14.76
2020-11-18 14.86 14.86 14.86 14.86 0.0 14.76
2020-11-17 14.86 14.86 14.86 14.86 0.0 14.76
2020-11-16 14.86 14.86 14.86 14.86 100.0 14.76
2020-11-13 14.88 14.6 14.6 14.85 1300.0 14.75
2020-11-12 14.63 14.45 14.5 14.53 1100.0 14.43
2020-11-11 14.6 14.6 14.6 14.6 200.0 14.5
2020-11-10 14.37 14.3 14.37 14.3 300.0 14.21
2020-11-09 14.6 14.28 14.28 14.41 3600.0 14.31
2020-11-06 14.18 14.1 14.1 14.12 600.0 14.03
2020-11-05 14.16 14.1 14.1 14.16 300.0 13.97
2020-11-04 14.11 14.06 14.11 14.06 1000.0 13.87
2020-11-03 14.13 14.13 14.13 14.13 0.0 13.94
2020-11-02 14.23 14.05 14.23 14.13 1300.0 13.94
2020-10-30 14.21 14.21 14.21 14.21 0.0 14.02
2020-10-29 14.28 13.9 13.9 14.21 4200.0 14.02
2020-10-28 14.0 13.74 13.74 14.0 2700.0 13.81
2020-10-27 13.5 13.5 13.5 13.5 200.0 13.32
2020-10-26 13.56 13.46 13.56 13.46 1100.0 13.28
2020-10-23 13.46 13.45 13.46 13.45 200.0 13.27
2020-10-22 13.55 13.32 13.55 13.32 500.0 13.14
2020-10-21 13.32 13.32 13.32 13.32 0.0 13.14
2020-10-20 13.32 13.32 13.32 13.32 200.0 13.14
2020-10-19 13.47 13.47 13.47 13.47 0.0 13.29
2020-10-16 13.47 13.47 13.47 13.47 300.0 13.29
2020-10-15 13.32 13.32 13.32 13.32 0.0 13.14
2020-10-14 13.32 13.32 13.32 13.32 0.0 13.14
2020-10-13 13.41 13.32 13.41 13.32 600.0 13.14
2020-10-12 13.28 13.28 13.28 13.28 0.0 13.1
2020-10-09 13.28 13.28 13.28 13.28 300.0 13.1
2020-10-08 13.22 13.22 13.22 13.22 0.0 13.04
2020-10-07 13.22 13.22 13.22 13.22 300.0 13.04
2020-10-06 13.38 13.38 13.38 13.38 200.0 13.2
2020-10-05 13.38 13.38 13.38 13.38 100.0 13.2
2020-10-02 13.2 13.2 13.2 13.2 0.0 13.02
2020-10-01 13.32 13.18 13.32 13.2 1800.0 13.02
2020-09-30 13.43 13.32 13.38 13.32 800.0 13.14
2020-09-29 13.27 13.1 13.24 13.1 4000.0 12.92
2020-09-28 13.38 13.12 13.2 13.15 2900.0 12.97
2020-09-25 13.18 13.11 13.11 13.14 800.0 12.96
2020-09-24 13.19 13.19 13.19 13.19 200.0 13.01
2020-09-23 13.11 13.11 13.11 13.11 0.0 12.93
2020-09-22 13.11 13.11 13.11 13.11 0.0 12.93
2020-09-21 13.11 13.11 13.11 13.11 0.0 12.93
2020-09-18 13.11 13.11 13.11 13.11 1600.0 12.93
2020-09-17 13.94 13.94 13.94 13.94 300.0 13.75
2020-09-16 13.94 13.94 13.94 13.94 400.0 13.75
2020-09-15 13.96 13.96 13.96 13.96 100.0 13.77
2020-09-14 13.9 13.9 13.9 13.9 300.0 13.71
2020-09-11 13.96 13.96 13.96 13.96 100.0 13.77
2020-09-10 13.97 13.97 13.97 13.97 300.0 13.78
2020-09-09 13.96 13.96 13.96 13.96 200.0 13.77
2020-09-08 13.98 13.79 13.98 13.87 1500.0 13.68
2020-09-04 13.37 13.37 13.37 13.37 0.0 13.19
2020-09-03 13.37 13.37 13.37 13.37 0.0 13.19
2020-09-02 13.37 13.11 13.11 13.37 600.0 13.19
2020-09-01 13.78 13.54 13.54 13.78 1100.0 13.59
2020-08-31 13.23 13.02 13.23 13.02 1500.0 12.84
2020-08-28 13.46 13.46 13.46 13.46 100.0 13.28
2020-08-27 13.47 13.47 13.47 13.47 0.0 13.29
2020-08-26 13.47 13.23 13.23 13.47 2300.0 13.29
2020-08-25 13.05 13.02 13.02 13.05 2000.0 12.87
2020-08-24 13.24 13.24 13.24 13.24 100.0 13.06
2020-08-21 13.07 13.07 13.07 13.07 200.0 12.89
2020-08-20 13.24 13.24 13.24 13.24 0.0 13.06
2020-08-19 13.24 13.24 13.24 13.24 0.0 13.06
2020-08-18 13.24 13.24 13.24 13.24 400.0 13.06
2020-08-17 13.12 13.0 13.0 13.08 4500.0 12.9
2020-08-14 13.01 13.01 13.01 13.01 500.0 12.83
2020-08-13 13.11 13.01 13.01 13.11 600.0 12.93
2020-08-12 13.34 13.34 13.34 13.34 0.0 13.16
2020-08-11 13.34 13.34 13.34 13.34 400.0 13.16
2020-08-10 13.35 13.01 13.01 13.35 400.0 13.17
2020-08-07 13.1 13.1 13.1 13.1 200.0 12.92
2020-08-06 13.06 13.06 13.06 13.06 0.0 12.78
2020-08-05 13.06 13.06 13.06 13.06 1600.0 12.78
2020-08-04 13.68 13.68 13.68 13.68 100.0 13.39
2020-08-03 13.68 13.68 13.68 13.68 100.0 13.39
2020-07-31 13.68 13.06 13.06 13.68 800.0 13.39
2020-07-30 13.37 13.37 13.37 13.37 0.0 13.09
2020-07-29 13.37 13.37 13.37 13.37 0.0 13.09
2020-07-28 13.37 13.37 13.37 13.37 0.0 13.09
2020-07-27 13.37 13.37 13.37 13.37 0.0 13.09
2020-07-24 13.37 13.37 13.37 13.37 0.0 13.09
2020-07-23 13.37 13.0 13.0 13.37 400.0 13.09
2020-07-22 13.0 13.0 13.0 13.0 0.0 12.72
2020-07-21 13.0 13.0 13.0 13.0 200.0 12.72
2020-07-20 13.0 13.0 13.0 13.0 200.0 12.72
2020-07-17 13.01 13.01 13.01 13.01 0.0 12.73
2020-07-16 13.01 13.0 13.0 13.01 1000.0 12.73
2020-07-15 13.0 13.0 13.0 13.0 800.0 12.72
2020-07-14 13.05 13.05 13.05 13.05 200.0 12.77
2020-07-13 13.05 13.05 13.05 13.05 0.0 12.77
2020-07-10 13.05 13.05 13.05 13.05 500.0 12.77
2020-07-09 13.48 13.14 13.14 13.48 600.0 13.19
2020-07-08 13.37 13.01 13.01 13.27 1600.0 12.99
2020-07-07 13.49 13.0 13.01 13.48 1100.0 13.19
2020-07-06 13.33 13.0 13.33 13.0 2700.0 12.72
2020-07-02 13.07 13.02 13.02 13.07 300.0 12.79
2020-07-01 13.2 13.2 13.2 13.2 0.0 12.92
2020-06-30 13.2 13.1 13.1 13.2 500.0 12.92
2020-06-29 13.18 13.18 13.18 13.18 500.0 12.9
2020-06-26 13.19 13.0 13.1 13.0 2200.0 12.72
2020-06-25 13.05 13.05 13.05 13.05 500.0 12.77
2020-06-24 13.34 13.34 13.34 13.34 0.0 13.06
2020-06-23 13.34 13.12 13.13 13.34 1600.0 13.06
2020-06-22 13.57 13.57 13.57 13.57 100.0 13.28
2020-06-19 13.5 13.5 13.5 13.5 200.0 13.21
2020-06-18 13.3 13.3 13.3 13.3 100.0 13.02
2020-06-17 13.3 13.3 13.3 13.3 800.0 13.02
2020-06-16 13.0 13.0 13.0 13.0 100.0 12.72
2020-06-15 13.0 13.0 13.0 13.0 1800.0 12.72
2020-06-12 13.09 13.0 13.09 13.0 700.0 12.72
2020-06-11 13.01 13.0 13.0 13.0 1700.0 12.72
2020-06-10 13.14 13.14 13.14 13.14 300.0 12.86
2020-06-09 13.22 13.11 13.11 13.14 900.0 12.86
2020-06-08 13.46 13.29 13.3 13.46 1100.0 13.18
2020-06-05 13.41 13.21 13.41 13.21 6000.0 12.93
2020-06-04 13.42 13.42 13.42 13.42 0.0 13.14
2020-06-03 13.42 13.42 13.42 13.42 300.0 13.14
2020-06-02 13.37 13.0 13.0 13.32 4100.0 13.04
2020-06-01 13.0 13.0 13.0 13.0 0.0 12.72
2020-05-29 13.01 13.0 13.01 13.0 1400.0 12.72
2020-05-28 13.14 13.13 13.14 13.13 700.0 12.85
2020-05-27 13.33 13.01 13.01 13.33 1200.0 13.05
2020-05-26 13.5 13.06 13.13 13.5 1000.0 13.21
2020-05-22 13.5 13.0 13.25 13.38 1500.0 13.1
2020-05-21 13.25 13.25 13.25 13.25 0.0 12.97
2020-05-20 13.25 13.25 13.25 13.25 0.0 12.97
2020-05-19 13.56 13.25 13.56 13.25 300.0 12.97
2020-05-18 13.1 13.0 13.0 13.02 2300.0 12.74
2020-05-15 13.0 13.0 13.0 13.0 200.0 12.72
2020-05-14 13.75 13.3 13.37 13.75 1000.0 13.46
2020-05-13 13.0 13.0 13.0 13.0 0.0 12.72
2020-05-12 13.38 13.0 13.02 13.0 5500.0 12.72
2020-05-11 13.12 13.12 13.12 13.12 600.0 12.84
2020-05-08 13.59 13.59 13.59 13.59 0.0 13.3
2020-05-07 13.59 13.59 13.59 13.59 0.0 13.2
2020-05-06 13.59 13.59 13.59 13.59 0.0 13.2
2020-05-05 13.59 13.59 13.59 13.59 0.0 13.2
2020-05-04 13.59 13.59 13.59 13.59 100.0 13.2
2020-05-01 13.44 13.44 13.44 13.44 0.0 13.06
2020-04-30 13.44 13.44 13.44 13.44 0.0 13.06
2020-04-29 13.57 13.44 13.57 13.44 200.0 13.06
2020-04-28 13.42 13.42 13.42 13.42 0.0 13.04
2020-04-27 13.42 13.42 13.42 13.42 0.0 13.04
2020-04-24 13.42 13.02 13.02 13.42 400.0 13.04
2020-04-23 13.06 13.06 13.06 13.06 400.0 12.69
2020-04-22 13.12 13.01 13.05 13.08 1500.0 12.71
2020-04-21 13.57 13.01 13.01 13.57 500.0 13.18
2020-04-20 13.57 13.57 13.57 13.57 0.0 13.18
2020-04-17 13.57 13.2 13.26 13.57 900.0 13.18
2020-04-16 13.57 13.0 13.57 13.0 1700.0 12.63
2020-04-15 13.62 13.62 13.62 13.62 700.0 13.23
2020-04-14 13.59 13.59 13.59 13.59 400.0 13.2
2020-04-13 13.99 13.52 13.52 13.93 2800.0 13.53
2020-04-09 14.3 14.3 14.3 14.3 0.0 13.89
2020-04-08 14.3 14.3 14.3 14.3 0.0 13.89
2020-04-07 14.3 14.3 14.3 14.3 100.0 13.89
2020-04-06 13.3 13.0 13.07 13.0 1000.0 12.63
2020-04-03 13.48 13.08 13.08 13.08 4200.0 12.71
2020-04-02 13.08 13.08 13.08 13.08 600.0 12.71
2020-04-01 13.11 13.11 13.11 13.11 0.0 12.74
2020-03-31 13.11 13.08 13.08 13.11 1300.0 12.74
2020-03-30 13.3 13.01 13.3 13.08 1000.0 12.71
2020-03-27 13.17 13.06 13.1 13.06 3000.0 12.69
2020-03-26 13.3 13.1 13.3 13.22 1700.0 12.84
2020-03-25 13.4 13.25 13.4 13.25 400.0 12.87
2020-03-24 13.87 13.2 13.72 13.45 700.0 13.07
2020-03-23 13.87 13.5 13.5 13.5 12000.0 13.12
2020-03-20 14.4 13.65 14.4 13.65 500.0 13.26
2020-03-19 15.89 13.5 13.6 15.89 1200.0 15.44
2020-03-18 13.78 13.75 13.75 13.78 1000.0 13.39
2020-03-17 13.9 13.75 13.75 13.9 700.0 13.51
2020-03-16 14.0 13.75 13.75 13.75 800.0 13.36
2020-03-13 14.65 14.5 14.5 14.65 2000.0 14.23
2020-03-12 14.8 14.7 14.75 14.75 6000.0 14.33
2020-03-11 15.08 14.71 14.96 14.9 3900.0 14.48
2020-03-10 15.33 15.25 15.25 15.25 1300.0 14.82
2020-03-09 15.9 15.25 15.9 15.25 1600.0 14.82
2020-03-06 16.39 16.39 16.39 16.39 0.0 15.92
2020-03-05 16.39 16.35 16.35 16.39 900.0 15.92
2020-03-04 16.52 16.49 16.52 16.49 300.0 16.02
2020-03-03 16.42 16.42 16.42 16.42 0.0 15.95
2020-03-02 16.42 16.35 16.35 16.42 500.0 15.95
2020-02-28 16.35 16.35 16.35 16.35 300.0 15.89
2020-02-27 16.59 16.59 16.59 16.59 100.0 16.12
2020-02-26 16.47 16.36 16.37 16.41 4100.0 15.94
2020-02-25 16.47 16.47 16.47 16.47 600.0 16.0
2020-02-24 16.78 16.36 16.77 16.36 3100.0 15.9
2020-02-21 16.79 16.79 16.79 16.79 0.0 16.31
2020-02-20 16.79 16.79 16.79 16.79 100.0 16.31
2020-02-19 16.79 16.79 16.79 16.79 200.0 16.31
2020-02-18 16.75 16.68 16.75 16.75 3100.0 16.27