Western Acquisition Ventures Corp. (WAVS)
OTCMKTS
· Delayed Price · Currency is USD
12.00
-6.00 (-33.33%)
Inactive · Last trade price
on Feb 14, 2025
WAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 16.25 | 16.25 | 10.00 | 12.00 | 12.00 | -33.33% | 2,379 |
| Feb 13, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -40.00% | 451 |
| Feb 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 49.93% | 201 |
| Feb 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Feb 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 1 |
| Feb 7, 2025 | 53.00 | 53.00 | 20.01 | 20.01 | 20.01 | 0.05% | 805 |
| Feb 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Feb 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 620 |
| Feb 3, 2025 | 50.00 | 50.00 | 19.75 | 20.00 | 20.00 | -29.08% | 3,202 |
| Jan 31, 2025 | 28.11 | 40.00 | 21.00 | 28.20 | 28.20 | -0.21% | 616 |
| Jan 30, 2025 | 12.11 | 68.17 | 12.01 | 28.26 | 28.26 | 101.86% | 7,253 |
| Jan 29, 2025 | 11.00 | 14.00 | 11.00 | 14.00 | 14.00 | 27.27% | 1,513 |
| Jan 28, 2025 | 10.01 | 11.45 | 10.01 | 11.00 | 11.00 | 10.00% | 9,135 |
| Jan 27, 2025 | 11.11 | 11.11 | 8.50 | 10.00 | 10.00 | - | 1,100 |
| Jan 24, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 4.17% | 870 |
| Jan 23, 2025 | 10.43 | 10.43 | 9.60 | 9.60 | 9.60 | -1.54% | 1,103 |
| Jan 22, 2025 | 10.70 | 11.22 | 9.75 | 9.75 | 9.75 | -11.52% | 75,563 |
| Jan 21, 2025 | 10.84 | 11.44 | 10.63 | 11.02 | 11.02 | -8.09% | 5,012 |
| Jan 17, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 153 |
| Jan 16, 2025 | 11.59 | 11.99 | 11.55 | 11.99 | 11.99 | - | 2,964 |
| Jan 15, 2025 | 11.55 | 11.99 | 11.55 | 11.99 | 11.99 | 1.51% | 2,386 |
| Jan 14, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | -1.89% | 1,197 |
| Jan 13, 2025 | 11.79 | 12.88 | 11.79 | 12.04 | 12.04 | -1.23% | 2,495 |
| Jan 10, 2025 | 12.19 | 12.19 | 11.80 | 12.19 | 12.19 | -0.08% | 2,081 |
| Jan 8, 2025 | 11.16 | 12.26 | 11.02 | 12.20 | 12.20 | 4.27% | 5,989 |
| Jan 7, 2025 | 11.01 | 12.20 | 11.01 | 11.70 | 11.70 | 6.46% | 1,075 |
| Jan 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 162 |
| Jan 3, 2025 | 10.91 | 11.00 | 10.91 | 10.99 | 10.99 | 1.10% | 826 |
| Jan 2, 2025 | 10.60 | 10.87 | 10.60 | 10.87 | 10.87 | 1.87% | 200 |
| Dec 31, 2024 | 10.88 | 10.93 | 10.67 | 10.67 | 10.67 | -1.93% | 11,810 |
| Dec 30, 2024 | 10.87 | 10.88 | 10.80 | 10.88 | 10.88 | -0.09% | 839 |
| Dec 27, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| Dec 26, 2024 | 10.79 | 10.93 | 10.60 | 10.89 | 10.89 | 1.30% | 3,458 |
| Dec 24, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Dec 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 356 |
| Dec 20, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Dec 19, 2024 | 10.52 | 10.75 | 10.52 | 10.75 | 10.75 | -2.18% | 892 |
| Dec 18, 2024 | 10.99 | 10.99 | 10.64 | 10.99 | 10.99 | -0.09% | 1,040 |
| Dec 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5 |
| Dec 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 36 |
| Dec 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.95% | 827 |
| Dec 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Dec 11, 2024 | 10.79 | 11.01 | 10.66 | 10.90 | 10.90 | 0.80% | 4,518 |
| Dec 10, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.01% | 100 |
| Dec 9, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 36 |
| Dec 6, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 5 |
| Dec 5, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 7 |
| Dec 4, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 73 |
| Dec 3, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 677 |
| Dec 2, 2024 | 10.91 | 11.29 | 10.91 | 10.92 | 10.92 | - | 9,496 |
| Nov 29, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 142 |
| Nov 27, 2024 | 11.01 | 11.01 | 10.92 | 10.92 | 10.92 | -0.91% | 409 |
| Nov 26, 2024 | 11.14 | 11.14 | 11.02 | 11.02 | 11.02 | -0.27% | 468 |
| Nov 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 137 |
| Nov 22, 2024 | 11.05 | 11.63 | 11.02 | 11.05 | 11.05 | - | 9,830 |
| Nov 21, 2024 | 11.06 | 11.43 | 11.02 | 11.05 | 11.05 | -3.20% | 5,413 |
| Nov 20, 2024 | 11.10 | 11.62 | 11.05 | 11.42 | 11.42 | 3.30% | 5,658 |
| Nov 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.43% | 101 |
| Nov 18, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Nov 15, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.77% | 200 |
| Nov 14, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 13, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 7 |
| Nov 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 8, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -3.25% | 250 |
| Nov 6, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Nov 5, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 136 |
| Nov 4, 2024 | 11.06 | 11.39 | 11.06 | 11.39 | 11.39 | 2.43% | 762 |
| Nov 1, 2024 | 11.11 | 11.61 | 11.10 | 11.12 | 11.12 | -4.14% | 9,094 |
| Oct 31, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 201 |
| Oct 30, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.22% | 814 |
| Oct 29, 2024 | 11.64 | 11.68 | 11.46 | 11.46 | 11.46 | -4.34% | 11,880 |
| Oct 28, 2024 | 12.50 | 13.09 | 11.63 | 11.98 | 11.98 | -1.80% | 9,124 |
| Oct 25, 2024 | 11.95 | 13.30 | 11.40 | 12.20 | 12.20 | 4.63% | 17,424 |
| Oct 24, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 4 |
| Oct 23, 2024 | 11.72 | 12.27 | 11.50 | 11.66 | 11.66 | -0.51% | 4,373 |
| Oct 22, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 56 |
| Oct 21, 2024 | 11.11 | 12.10 | 11.00 | 11.72 | 11.72 | -0.59% | 1,685 |
| Oct 18, 2024 | 11.39 | 11.79 | 11.39 | 11.79 | 11.79 | 5.65% | 658 |
| Oct 17, 2024 | 12.00 | 12.50 | 11.01 | 11.16 | 11.16 | -6.61% | 7,282 |
| Oct 16, 2024 | 11.90 | 12.80 | 11.14 | 11.95 | 11.95 | 3.02% | 8,296 |
| Oct 15, 2024 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 5.45% | 1,385 |
| Oct 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 11, 2024 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 0.18% | 667 |
| Oct 10, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 9, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 8, 2024 | 10.85 | 10.98 | 10.85 | 10.98 | 10.98 | 2.09% | 11,022 |
| Oct 7, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 15 |
| Oct 4, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 302 |
| Oct 3, 2024 | 10.69 | 10.86 | 10.61 | 10.76 | 10.76 | 0.99% | 9,243 |
| Oct 2, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 22 |
| Oct 1, 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.47% | 2,109 |
| Sep 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 27, 2024 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.47% | 1,746 |
| Sep 26, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 208 |
| Sep 25, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.14% | 561 |
| Sep 24, 2024 | 10.55 | 10.67 | 10.54 | 10.67 | 10.67 | 1.86% | 8,860 |
| Sep 23, 2024 | 10.47 | 10.60 | 10.44 | 10.47 | 10.47 | 0.38% | 2,318 |