Home > Quotes > WSFSL > Historical Prices
WSFSL

WSFS Financial Corporation Historical Stock Prices

$26.53
*  
0.01
  negative  
0.04%
Get WSFSL Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WSFSL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.54  26.63  26.52  26.53 1,150
05/20/2013 26.7 26.7 26.52 26.52 556
05/17/2013 26.5451 26.5451 26.5451 26.5451 00
05/16/2013 26.53 26.5451 26.53 26.5451 1,000
05/15/2013 26.68 26.69 26.501 26.501 1,826
05/14/2013 26.6 26.6 26.55 26.55 228
05/13/2013 26.7 26.7 26.7 26.7 100
05/10/2013 26.68 26.9499 26.673 26.935 2,000
05/09/2013 26.85 26.85 26.79 26.7999 800
05/08/2013 26.9 26.9 26.6 26.75 3,800
05/07/2013 26.828 27 26.82 26.82 1,250
05/06/2013 26.99 26.99 26.99 26.99 1,000
05/03/2013 26.611 26.804 26.61 26.762 1,170
05/02/2013 26.91 26.91 26.601 26.9 4,461
05/01/2013 26.81 26.9 26.81 26.9 670
04/30/2013 26.81 26.81 26.81 26.81 00
04/29/2013 26.9 26.9 26.81 26.81 553
04/26/2013 26.9 26.9 26.7383 26.76 4,500
04/25/2013 26.6 26.8632 26.6 26.8632 7,769
04/24/2013 26.9 26.9 26.6 26.76 2,568
04/23/2013 26.9 26.9 26.85 26.9 700
04/22/2013 26.9899 26.9899 26.85 26.882 905
04/19/2013 27 27 26.5 26.6 36,630
04/18/2013 26.9 27 26.8794 27 4,180
04/17/2013 27.39 27.39 26.69 26.85 6,103
04/16/2013 26.53 26.7001 26.5 26.7001 4,165
04/15/2013 26.5 26.5 26.5 26.5 1,030
04/12/2013 26.5 26.5 26.49 26.5 1,070
04/11/2013 26.45 26.45 26.45 26.45 00
04/10/2013 26.33 26.5 26.25 26.45 1,845
04/09/2013 26.4 26.45 26.33 26.33 800
04/08/2013 26.0899 26.19 26.08 26.18 3,018
04/05/2013 25.77 26.0899 25.77 26.0899 1,191
04/04/2013 26 26 26 26 00
04/03/2013 26.19 26.19 26 26 3,170
04/02/2013 26.09 26.09 26 26 600
04/01/2013 26.05 26.18 26 26 8,100
03/28/2013 26.18 26.18 25.76 25.77 2,898
03/27/2013 25.99 26 25.99 26 8,093
03/26/2013 26 26 26 26 300
03/25/2013 26.01 26.19 25.75 25.8 13,782
03/22/2013 25.8485 25.8485 25.8485 25.8485 00
03/21/2013 25.95 25.95 25.8457 25.8485 1,300
03/20/2013 26.29 26.34 26.29 26.34 1,600
03/19/2013 25.92 25.92 25.81 25.81 1,360
03/18/2013 26.45 26.45 26.4399 26.4399 7,460
03/15/2013 25.9001 25.9001 25.9001 25.9001 00
03/14/2013 26 26 25.9 25.9001 5,200
03/13/2013 26 26 26 26 1,000
03/12/2013 26 26 26 26 900
03/11/2013 25.82 26 25.82 26 2,760
03/08/2013 25.995 26 25.8088 26 6,000
03/07/2013 25.76 26 25.75 25.95 8,500
03/06/2013 25.6281 25.6281 25.6281 25.6281 00
03/05/2013 25.9 25.9 25.6281 25.6281 12,870
03/04/2013 25.8 25.9 25.8 25.9 5,600
03/01/2013 25.6 25.75 25.6 25.75 4,570
02/28/2013 25.65 25.65 25.6 25.6 2,100
02/27/2013 25.6 25.6 25.58 25.581 1,550
02/26/2013 25.6 25.6 25.6 25.6 900
02/25/2013 25.55 25.66 25.55 25.56 2,544
02/22/2013 25.59 25.6 25.59 25.6 2,650
02/21/2013 25.59 25.6 25.59 25.6 800
02/20/2013 25.5035 25.6 25.5035 25.6 1,600
02/19/2013 25.5 25.6 25.4999 25.6 3,100
02/15/2013 25.48 25.5 25.45 25.45 2,156
02/14/2013 25.4 25.48 25.34 25.47 12,394
02/13/2013 25.3 25.46 25.3 25.42 13,880
02/12/2013 25.7 25.7 25.51 25.53 29,620
02/11/2013 25.84 25.84 25.7 25.7 1,075
02/08/2013 25.75 25.75 25.75 25.75 500
02/07/2013 25.74 25.74 25.4966 25.68 2,250
02/06/2013 25.81 25.81 25.7985 25.8 1,085
02/05/2013 25.75 25.76 25.706 25.76 2,100
02/04/2013 25.6 25.74 25.5664 25.74 2,379
02/01/2013 25.74 25.74 25.74 25.74 200
01/31/2013 25.81 25.82 25.75 25.75 2,487
01/30/2013 25.7599 25.7599 25.7599 25.7599 195
01/29/2013 25.75 25.75 25.75 25.75 500
01/28/2013 25.812 25.812 25.812 25.812 250
01/25/2013 25.62 25.73 25.58 25.73 5,100
01/24/2013 25.86 25.86 25.62 25.62 1,610
01/23/2013 26.11 26.11 26.11 26.11 187
01/22/2013 25.66 25.66 25.66 25.66 00
01/18/2013 25.67 25.67 25.66 25.66 1,000
01/17/2013 25.75 25.75 25.75 25.75 00
01/16/2013 25.75 25.75 25.75 25.75 600
01/15/2013 25.75 25.94 25.75 25.94 1,100
01/14/2013 25.8948 25.8948 25.8948 25.8948 00
01/11/2013 25.9 25.9 25.83 25.8948 1,800
01/10/2013 25.9 25.94 25.9 25.94 600
01/09/2013 25.9 25.9 25.9 25.9 00
01/08/2013 25.9 25.9 25.9 25.9 00
01/07/2013 25.85 25.9 25.75 25.9 825
01/04/2013 25.99 26 25.99 26 340
01/03/2013 26.13 26.13 25.7645 25.7645 680
01/02/2013 25.5375 25.5375 25.5375 25.5375 00
12/31/2012 25.47 26.05 25.47 25.5375 4,015
12/28/2012 25.49 25.6 24.76 25.55 12,807
12/27/2012 25.7499 25.7499 25.7499 25.7499 300
12/26/2012 25.75 25.75 25.75 25.75 800
12/24/2012 25.47 25.47 25.47 25.47 00
12/21/2012 25.47 25.47 25.47 25.47 00
12/20/2012 25.55 25.55 25.47 25.47 800
12/19/2012 25.55 25.73 25.55 25.7 2,700
12/18/2012 25.4962 25.4962 25.48 25.48 1,000
12/17/2012 25.75 25.75 25.55 25.55 5,310
12/14/2012 25.75 25.7501 25.75 25.75 3,575
12/13/2012 25.75 25.75 25.75 25.75 940
12/12/2012 25.75 25.75 25.75 25.75 00
12/11/2012 25.75 25.75 25.75 25.75 00
12/10/2012 25.75 25.75 25.75 25.75 495
12/07/2012 25.74 25.75 25.74 25.75 5,100
12/06/2012 25.75 25.75 25.75 25.75 500
12/05/2012 25.48 25.74 25.48 25.74 775
12/04/2012 25.75 25.75 25.75 25.75 500
12/03/2012 25.45 25.75 25.45 25.75 4,950
11/30/2012 25.75 25.84 25.7 25.8 3,650
11/29/2012 25.85 25.85 25.2 25.75 2,765
11/28/2012 25.95 25.95 25.8 25.8 5,600
11/27/2012 25.53 25.53 25.52 25.52 2,240
11/26/2012 25.86 25.86 25.6 25.6 1,540
11/23/2012 25.85 25.85 25.85 25.85 500
11/21/2012 25.85 25.85 25.35 25.35 1,100
11/20/2012 25.85 26 25.85 25.85 5,685
11/19/2012 25.85 25.85 25.6 25.85 2,200
11/16/2012 25.85 25.85 25.85 25.85 705
11/15/2012 25.99 26 25.25 25.25 2,400
11/14/2012 25.71 25.71 25.71 25.71 1,260
11/13/2012 26.01 26.01 25.71 25.71 2,000
11/12/2012 26.18 26.18 26.18 26.18 400
11/09/2012 26.237 26.237 26 26.2 840
11/08/2012 25.7001 26 25.51 25.7 3,315
11/07/2012 26 26 25.9999 25.9999 1,275
11/06/2012 25.9 25.9 25.7149 25.7278 1,400
11/05/2012 26.15 26.15 26.15 26.15 1,000
11/02/2012 25.9999 25.9999 25.995 25.995 740
11/01/2012 25.98 26 25.95 25.95 8,200
10/31/2012 25.9 25.9 25.9 25.9 00
10/26/2012 25.9 25.9 25.9 25.9 00
10/25/2012 25.75 25.94 25.75 25.9 3,900
10/24/2012 25.85 26 25.85 26 2,175
10/23/2012 27 27 25.51 26 6,695
10/22/2012 25.75 25.75 25.6 25.6 800
10/19/2012 26 26 25.75 25.85 6,850
10/18/2012 26 26 26 26 00
10/17/2012 25.875 26 25.875 26 501,100
10/16/2012 26 26 26 26 1,285
10/15/2012 25.81 26 25.8 26 3,100
10/12/2012 26.25 26.25 26.25 26.25 200
10/11/2012 26 26 26 26 600
10/10/2012 25.5 26 25.5 26 1,300
10/09/2012 26 26 26 26 2,600
10/08/2012 26 26 25.7 25.7 1,200
10/05/2012 25.88 25.9 25.88 25.9 770
10/04/2012 25.75 25.75 25.62 25.62 1,500
10/03/2012 25.75 25.75 25.75 25.75 1,000
10/02/2012 26 26 26 26 00
10/01/2012 25.75 26 25.75 26 2,100
09/28/2012 25.5 26 25.5 26 5,100
09/27/2012 25.156 25.156 25.156 25.156 00
09/26/2012 25.188 25.188 25.188 25.188 00
09/25/2012 25.688 25.688 25.688 25.688 00
09/24/2012 25.656 25.656 25.656 25.656 00
09/21/2012 25.375 25.375 25.375 25.375 00
09/20/2012 24.875 24.875 24.875 24.875 00
09/19/2012 24.875 24.875 24.875 24.875 00
09/18/2012 24.875 24.875 24.875 24.875 00
09/17/2012 24.844 24.844 24.844 24.844 00
09/14/2012 25.219 25.219 25.219 25.219 00
09/13/2012 25.188 25.188 25.188 25.188 00
09/12/2012 25.156 25.156 25.156 25.156 00
09/11/2012 25.188 25.188 25.188 25.188 00
09/10/2012 25.188 25.188 25.188 25.188 00
09/07/2012 25.219 25.219 25.219 25.219 00
09/06/2012 25.156 25.156 25.156 25.156 00
09/05/2012 25.219 25.219 25.219 25.219 00
09/04/2012 25.219 25.219 25.219 25.219 00
08/31/2012 25.219 25.219 25.219 25.219 00
08/30/2012 25.156 25.156 25.156 25.156 00
08/29/2012 25.125 25.125 25.125 25.125 00
08/28/2012 25.125 25.125 25.125 25.125 00
08/27/2012 25.125 25.125 25.125 25.125 00
08/24/2012 24.813 24.813 24.813 24.813 00
08/23/2012 24.781 24.781 24.781 24.781 00
08/22/2012 25.063 25.063 25.063 25.063 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.