WSFS

WSFS Financial Corporation Common Stock Historical Stock Prices

$33.94
*  
0.12
0.35%
Get WSFS Alerts
*Delayed - data as of Apr. 29, 2016 14:01 ET  -  Find a broker to begin trading WSFS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WSFS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:01 33.23 34.19 33.23 33.94 24,641
04/28/2016 34.35 34.58 33.71 33.82 57,465
04/27/2016 34.46 34.67 34.16 34.56 58,260
04/26/2016 34.45 34.74 34.15 34.53 90,904
04/25/2016 34.08 34.57 33.76 34.26 76,384
04/22/2016 34.12 34.68 33.663 34.28 75,825
04/21/2016 34.4 34.69 34.16 34.18 93,444
04/20/2016 34.21 34.71 33.9501 34.45 84,479
04/19/2016 34.31 34.33 33.9 34.25 48,839
04/18/2016 33.32 34.16 33.29 34.08 174,176
04/15/2016 33.08 33.44 33.08 33.31 103,664
04/14/2016 33.33 33.43 33.08 33.27 218,979
04/13/2016 33.28 33.425 33.08 33.37 129,795
04/12/2016 32.54 33.32 32.38 33.17 103,936
04/11/2016 32.66 33.14 32.39 32.48 73,136
04/08/2016 32.17 32.67 31.89 32.61 183,994
04/07/2016 32.61 32.73 31.67 31.91 160,448
04/06/2016 32.5 33 32.35 32.89 133,407
04/05/2016 32.47 32.79 32.29 32.5 112,667
04/04/2016 33.02 33.31 32.63 32.64 61,232
04/01/2016 32.27 33.14 32.27 33.12 79,865
03/31/2016 33.01 33.1899 32.48 32.52 111,135
03/30/2016 33.38 33.4 32.85 33.01 83,342
03/29/2016 32.46 33.32 32.37 33.28 80,735
03/28/2016 32.72 32.79 32.34 32.6 88,015
03/24/2016 32.42 32.58 31.89 32.5 87,801
03/23/2016 33.24 33.2686 32.45 32.45 97,136
03/22/2016 32.89 33.71 32.87 33.37 108,656
03/21/2016 33.48 33.55 33.05 33.19 99,396
03/18/2016 32.7 33.62 31.92 33.52 244,173
03/17/2016 31.75 32.55 31.29 32.48 246,079
03/16/2016 31.73 32.36 31.45 31.83 201,358
03/15/2016 31.62 32.25 31.54 31.89 121,402
03/14/2016 32.41 32.41 31.75 31.89 77,061
03/11/2016 32.03 32.42 31.67 32.38 89,026
03/10/2016 31.78 31.912 31.38 31.8 64,026
03/09/2016 32.11 32.23 31.56 31.8 68,880
03/08/2016 32.14 32.47 31.88 31.94 98,006
03/07/2016 32.12 32.94 32.02 32.4 92,316
03/04/2016 32.4 32.5797 31.87 32.41 134,242
03/03/2016 32.43 32.43 32 32.27 122,371
03/02/2016 32 32.58 31.66 32.46 172,052
03/01/2016 30.7 31.97 30.6 31.93 155,814
02/29/2016 30.71 30.71 28.01 30.3 155,823
02/26/2016 29.98 30.9 29.4 30.79 154,408
02/25/2016 29.23 29.86 29.23 29.86 96,692
02/24/2016 28.59 29.25 28.355 29.2 97,565
02/23/2016 28.73 29.1 28.395 28.88 137,684
02/22/2016 28.37 28.96 28.37 28.78 115,375
02/19/2016 27.57 28.39 27.26 28.27 110,495
02/18/2016 27.74 28.07 27.5901 27.66 76,457
02/17/2016 28.44 28.51 27.55 27.75 118,034
02/16/2016 27.95 28.3 27.3 28.17 72,006
02/12/2016 26.85 27.97 26.52 27.62 115,824
02/11/2016 26.76 27.8 26.4 26.91 88,843
02/10/2016 27.72 28.24 27.34 27.4 78,939
02/09/2016 27.62 28.05 27.16 27.8 102,141
02/08/2016 27.52 28.07 27.28 27.92 100,117
02/05/2016 28.53 30.62 27.88 27.88 173,930
02/04/2016 28.53 29 28.25 28.6 120,389
02/03/2016 29.04 29.04 27.89 28.52 102,893
02/02/2016 29.01 29.44 28.4588 28.89 104,097
02/01/2016 28.78 30.21 28.685 29.49 243,806
01/29/2016 31.67 31.78 28.19 29.06 213,363
01/28/2016 28.86 29.06 28.54 28.64 60,378
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?