WSFSL

Historical Stock Prices

$26.35
*  
unch
unch
Get WSFSL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading WSFSL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 26.35 26.35 26.35 26.35 00
03/26/2015 26.5 26.5 26.35 26.35 1,668
03/25/2015 26.4999 26.5 26.3999 26.3999 3,080
03/24/2015 26.35 26.35 26.35 26.35 00
03/23/2015 26.35 26.35 26.35 26.35 1,300
03/20/2015 26.4 26.4 26.4 26.4 5,900
03/19/2015 26.4 26.45 26.4 26.45 16,200
03/18/2015 26.35 26.4 26.3485 26.4 17,650
03/17/2015 26.164 26.3499 26.164 26.3499 800
03/16/2015 26.34 26.34 26.2 26.2 350
03/13/2015 26.35 26.35 26.35 26.35 131
03/12/2015 26.35 26.35 26.35 26.35 00
03/11/2015 26.35 26.35 26.35 26.35 200
03/10/2015 26.3 26.3 26.3 26.3 00
03/09/2015 26.3 26.3 26.3 26.3 00
03/06/2015 26.0545 26.35 26.0545 26.3 1,750
03/05/2015 26.2067 26.2067 26.2067 26.2067 00
03/04/2015 26.2 26.2418 26.2 26.2067 947
03/03/2015 26.05 26.05 26.05 26.05 00
03/02/2015 26.35 26.35 26.05 26.05 704
02/27/2015 26.35 26.35 26.3 26.3 2,112
02/26/2015 26.35 26.4001 26.35 26.4 5,543
02/25/2015 26.3 26.35 26.3 26.35 2,102
02/24/2015 26.338 26.338 26.338 26.338 00
02/23/2015 26.338 26.338 26.338 26.338 200
02/20/2015 26.09 26.35 26.09 26.3499 3,920
02/19/2015 26.35 26.35 26.3 26.3 855
02/18/2015 26.07 26.35 26.0501 26.35 1,940
02/17/2015 26.39 26.47 26.25 26.45 1,058
02/13/2015 26.35 26.35 26.35 26.35 812
02/12/2015 26.39 26.39 26.39 26.39 00
02/11/2015 26.39 26.39 26.39 26.39 150
02/10/2015 26.4499 26.45 26.449 26.4499 3,075
02/09/2015 26.4 26.449 26.4 26.4488 6,750
02/06/2015 26.5 26.5 26.4766 26.4766 676
02/05/2015 26.5 26.5 26.4 26.4 3,100
02/04/2015 26.4 26.4 26.4 26.4 1,250
02/03/2015 26.49 26.5 26.49 26.5 3,844
02/02/2015 26.4999 26.4999 26.4999 26.4999 00
01/30/2015 26.5 26.5 26.4999 26.4999 1,905
01/29/2015 26.45 26.5 26.45 26.4999 700
01/28/2015 26.5 26.5 26.41 26.4999 4,056
01/27/2015 26.74 26.74 26.43 26.43 3,600
01/26/2015 26.5 26.5 26.5 26.5 2,379
01/23/2015 26.5 26.5 26.5 26.5 1,600
01/22/2015 26.46 26.5 26.46 26.5 3,235
01/21/2015 26.5 26.5 26.475 26.475 1,200
01/20/2015 26.5 26.5 26.5 26.5 600
01/16/2015 26.4998 26.5 26.4715 26.4715 1,085
01/15/2015 26.7499 26.75 26.47 26.48 4,400
01/14/2015 26.74 26.74 26.7399 26.7399 600
01/13/2015 26.62 26.62 26.62 26.62 00
01/12/2015 26.62 26.62 26.62 26.62 200
01/09/2015 26.6301 26.6301 26.6301 26.6301 00
01/08/2015 26.74 26.74 26.63 26.6301 650
01/07/2015 26.6 26.6 26.6 26.6 00
01/06/2015 26.6 26.6 26.6 26.6 00
01/05/2015 26.6 26.6 26.6 26.6 00
01/02/2015 26.6 26.6 26.6 26.6 00
12/31/2014 26.74 26.74 26.6 26.6 1,838
12/30/2014 26.5 26.5 26.5 26.5 00
12/29/2014 26.5 26.5 26.5 26.5 100
12/26/2014 26.75 26.75 26.75 26.75 00
12/24/2014 26.75 26.75 26.75 26.75 00
12/23/2014 26.75 26.75 26.75 26.75 500
12/22/2014 26.8 26.85 26.8 26.85 500
12/19/2014 26.62 26.62 26.62 26.62 100
12/18/2014 26.95 26.95 26.95 26.95 200
12/17/2014 26.65 26.65 26.5 26.5 616
12/16/2014 26.65 26.65 26.65 26.65 00
12/15/2014 26.65 26.65 26.65 26.65 680
12/12/2014 27.45 27.45 27.45 27.45 00
12/11/2014 27.4499 27.45 27.4499 27.45 400
12/10/2014 26.6288 26.6288 26.6288 26.6288 00
12/09/2014 26.75 26.75 26.6288 26.6288 1,100
12/08/2014 26.99 26.99 26.99 26.99 234
12/05/2014 26.661 26.68 26.6609 26.68 1,611
12/04/2014 26.6 26.6 26.6 26.6 600
12/03/2014 26.82 26.8395 26.5164 26.5164 1,400
12/02/2014 26.539 26.65 26.539 26.65 1,242
12/01/2014 26.89 26.89 26.7 26.85 2,176
11/28/2014 26.5 26.5 26.5 26.5 00
11/26/2014 26.46 26.5 26.4 26.5 1,000
11/25/2014 26.5 26.601 26.4333 26.4333 1,159
11/24/2014 26.51 26.51 26.51 26.51 100
11/21/2014 26.5001 26.5001 26.5001 26.5001 00
11/20/2014 26.5001 26.5001 26.5001 26.5001 00
11/19/2014 26.5001 26.5001 26.5001 26.5001 00
11/18/2014 26.4 26.8899 26.4 26.5001 1,200
11/17/2014 26.58 26.58 26.5 26.5 3,000
11/14/2014 26.6 26.69 26.6 26.6899 1,000
11/13/2014 26.6899 26.6899 26.6899 26.6899 00
11/12/2014 26.4 26.6899 26.4 26.6899 1,600
11/11/2014 26.4 26.75 26.4 26.75 1,100
11/10/2014 26.65 26.6534 26.65 26.6501 1,940
11/07/2014 26.5 26.5 26.5 26.5 00
11/06/2014 26.5 26.5 26.5 26.5 3,000
11/05/2014 26.75 26.75 26.75 26.75 00
11/04/2014 26.4 26.75 26.4 26.75 1,750
11/03/2014 26.89 26.89 26.89 26.89 00
10/31/2014 26.75 26.89 26.45 26.89 5,159
10/30/2014 26.74 26.75 26.74 26.75 1,400
10/29/2014 26.6899 26.6899 26.4 26.4 1,050
10/28/2014 26.5499 26.5499 26.29 26.29 1,050
10/27/2014 26.6 26.6 26.55 26.55 300
10/24/2014 26.469 26.72 26.3005 26.35 5,100
10/23/2014 26.25 26.85 26.25 26.3 17,101
10/22/2014 26.85 26.85 26.85 26.85 00
10/21/2014 26.5 26.85 26.5 26.85 2,200
10/20/2014 26.85 26.85 26.2584 26.2584 1,000
10/17/2014 26.85 26.85 26.85 26.85 00
10/16/2014 26.85 26.85 26.83 26.85 3,200
10/15/2014 26.75 26.88 26.1701 26.75 1,550
10/14/2014 26.4195 26.4195 26.4195 26.4195 00
10/13/2014 26.4 26.4195 26.4 26.4195 1,057
10/10/2014 26.4 26.4 26.35 26.4 3,201
10/09/2014 26.449 26.5 26.4 26.5 2,750
10/08/2014 26.4501 26.4501 26.45 26.45 400
10/07/2014 26.75 26.75 26.75 26.75 00
10/06/2014 26.75 26.75 26.75 26.75 800
10/03/2014 26.8899 26.8899 26.4999 26.5 1,300
10/02/2014 26.15 26.85 26.15 26.85 1,200
10/01/2014 26.55 26.99 26.1704 26.5 3,450
09/30/2014 26.4999 26.4999 26.4999 26.4999 500
09/29/2014 26.32 26.34 26.3 26.3 1,234
09/26/2014 26.4 26.4 26.4 26.4 00
09/25/2014 26.41 26.64 26.24 26.4 2,200
09/24/2014 26.5 26.5 26.5 26.5 00
09/23/2014 26.5 26.5 26.5 26.5 300
09/22/2014 26.201 26.5 26.201 26.5 1,550
09/19/2014 26.221 26.4 26.221 26.4 900
09/18/2014 26.5 26.5 26.5 26.5 300
09/17/2014 26.4 26.4 26.4 26.4 00
09/16/2014 26.377 26.4 26.377 26.4 540
09/15/2014 26.25 26.25 26.25 26.25 00
09/12/2014 26.25 26.25 26.25 26.25 120
09/11/2014 26.823 26.823 26.823 26.823 325
09/10/2014 27.18 27.18 27.18 27.18 00
09/09/2014 27.18 27.18 27.18 27.18 00
09/08/2014 26.4 27.18 26.3 27.18 1,650
09/05/2014 26.9 26.9 26.5 26.5 1,435
09/04/2014 26.4 26.94 26.4 26.94 2,100
09/03/2014 26.5 27 26.5 26.95 1,400
09/02/2014 26.94 26.94 26.94 26.94 200
08/29/2014 26.43 26.4301 26.4 26.4 1,600
08/28/2014 26.43 26.43 26.43 26.43 550
08/27/2014 26.75 26.75 26.75 26.75 282
08/26/2014 26.4999 26.4999 26.4999 26.4999 00
08/25/2014 26.4999 26.4999 26.4999 26.4999 600
08/22/2014 26.9 26.9 26.9 26.9 1,296
08/21/2014 26.9 26.9 26.9 26.9 200
08/20/2014 26.4201 26.4201 26.4201 26.4201 00
08/19/2014 26.4201 26.4201 26.4201 26.4201 740
08/18/2014 26.88 26.9 26.85 26.85 1,130
08/15/2014 26.9 26.9 26.9 26.9 00
08/14/2014 26.95 26.95 26.9 26.9 940
08/13/2014 26.45 26.45 26.4 26.4 1,100
08/12/2014 26.41 26.41 26.41 26.41 00
08/11/2014 26.41 26.41 26.41 26.41 5,000
08/08/2014 26.4 26.4 26.4 26.4 00
08/07/2014 26.4 26.4 26.4 26.4 00
08/06/2014 26.4 26.4 26.4 26.4 00
08/05/2014 26.4 26.4 26.4 26.4 1,000
08/04/2014 26.4 26.4 26.4 26.4 1,800
08/01/2014 26.4 26.4 26.4 26.4 00
07/31/2014 26.42 26.42 26.38 26.4 5,036
07/30/2014 26.5 26.5 26.5 26.5 00
07/29/2014 26.5 26.5 26.5 26.5 300
07/28/2014 26.4 26.4 26.3999 26.4 16,513
07/25/2014 26.25 26.25 26.16 26.16 1,375
07/24/2014 26.2701 26.3 26.16 26.16 946
07/23/2014 26.2501 26.2501 26.2501 26.2501 00
07/22/2014 26.4 26.4 26.25 26.2501 1,274
07/21/2014 26.29 26.4 26.29 26.4 4,060
07/18/2014 26.4 26.4 26.35 26.4 1,787
07/17/2014 26.3499 26.3499 26.3 26.3499 613
07/16/2014 26.35 26.35 26.35 26.35 00
07/15/2014 26.4 26.4 26.24 26.35 3,850
07/14/2014 26.3899 26.3899 26.3899 26.3899 460
07/11/2014 26.39 26.39 26.39 26.39 500
07/10/2014 26.4 26.4 26.1001 26.34 817
07/09/2014 26.3999 26.4 26.3999 26.4 926
07/08/2014 26.4 26.4 26.35 26.35 400
07/07/2014 26.4 26.4 26.35 26.4 1,263
07/03/2014 26.4 26.4 26.4 26.4 00
07/02/2014 26.4 26.4 26.4 26.4 00
07/01/2014 26.4 26.4 26.4 26.4 00
06/30/2014 26.4 26.4 26.4 26.4 1,187
06/27/2014 26.4 26.4 26.35 26.35 600
06/26/2014 26.35 26.35 26.35 26.35 400
06/25/2014 26.4 26.4 26.35 26.3501 1,613
06/24/2014 26.35 26.4 26.35 26.4 1,370
06/23/2014 26.35 26.35 26 26.05 4,527
06/20/2014 26.06 26.11 26.0501 26.11 1,000
06/19/2014 26.4 26.4 26.01 26.35 12,808
06/18/2014 26.4 26.4 26.4 26.4 1,000
06/17/2014 26.4 26.4 26.4 26.4 1,100
06/16/2014 26.3499 26.3499 26.3499 26.3499 00
06/13/2014 26.3499 26.3499 25.88 26.3499 2,600
06/12/2014 26.3499 26.3499 26.3499 26.3499 600
06/11/2014 26.3 26.3499 26.3 26.3499 700
06/10/2014 26.25 26.25 25.86 25.86 1,734
06/09/2014 26.3499 26.3499 26.3499 26.3499 00
06/06/2014 26.25 26.3499 26.25 26.3499 950
06/05/2014 26 26 26 26 305
06/04/2014 26 26.25 26 26.25 3,600
06/03/2014 26.35 26.35 26.35 26.35 00
06/02/2014 26.35 26.35 26.35 26.35 309
05/30/2014 26.01 26.01 25.75 25.7501 1,902
05/29/2014 26.02 26.03 26 26.0001 1,600
05/28/2014 26.01 26.29 26.01 26.29 365
05/27/2014 26.0001 26.0001 26 26 660
05/23/2014 26 26.0399 26 26.0001 1,520
05/22/2014 26.01 26.1001 26.01 26.09 2,860
05/21/2014 26.35 26.35 26.35 26.35 00
05/20/2014 26.2 26.35 26.2 26.35 10,362
05/19/2014 26.19 26.2 26.19 26.2 769
05/16/2014 26.38 26.38 26.38 26.38 00
05/15/2014 26.38 26.38 26.38 26.38 00
05/14/2014 26.38 26.38 26.38 26.38 00
05/13/2014 26.38 26.38 26.38 26.38 200
05/12/2014 26.4 26.4 26.3999 26.3999 3,313
05/09/2014 26.3799 26.3799 26.3799 26.3799 00
05/08/2014 26.3799 26.3799 26.3799 26.3799 00
05/07/2014 26.3799 26.3799 26.3799 26.3799 710
05/06/2014 26.3799 26.3799 26.3799 26.3799 1,300
05/05/2014 26.2999 26.332 26.1588 26.3 2,090
05/02/2014 26.31 26.31 26.31 26.31 00
05/01/2014 26.3 26.31 26.3 26.31 1,021
04/30/2014 26.3101 26.3101 26.3101 26.3101 400
04/29/2014 26.4 26.4 26.3799 26.3799 950
04/28/2014 26.4 26.4 26.3999 26.3999 450
04/25/2014 26.4 26.4 26.4 26.4 700
04/24/2014 26.4 26.4 26.4 26.4 500
04/23/2014 26.32 26.3201 26.32 26.3201 400
04/22/2014 26.4 26.4 26.4 26.4 2,430
04/21/2014 26.4 26.4 26.32 26.32 1,222
04/17/2014 26.4 26.4 26.3201 26.3201 700
04/16/2014 26.4 26.4 26.4 26.4 00
04/15/2014 26.4 26.4 26.4 26.4 300
04/14/2014 26.32 26.4 26.32 26.3999 2,800
04/11/2014 26.4 26.4 26.34 26.3996 3,235
04/10/2014 26.3999 26.3999 26.3999 26.3999 200
04/09/2014 26.36 26.36 26.36 26.36 200
04/08/2014 26.4 26.4 26.4 26.4 600
04/07/2014 26.4 26.4 26.36 26.36 2,684
04/04/2014 26.4 26.4 26.4 26.4 00
04/03/2014 26.4 26.4 26.4 26.4 439
04/02/2014 26.4 26.4 26.4 26.4 200
04/01/2014 26.32 26.32 26.32 26.32 00
03/31/2014 26.32 26.32 26.32 26.32 00
03/28/2014 26.32 26.32 26.32 26.32 00
03/27/2014 26.4 26.4 26.32 26.32 1,300
*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?