Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WSFS Financial Corp (NQ: WSFS )

46.37 -0.11 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.527 6.552 6.227 6.293 94,485 -0.36(-5.40%)
Feb 26, 2009 6.669 6.695 6.609 6.652 67,175 +0.02(+0.30%)
Feb 25, 2009 6.652 6.689 6.455 6.632 106,381 -0.04(-0.56%)
Feb 24, 2009 6.552 6.695 6.487 6.669 146,412 +0.16(+2.41%)
Feb 23, 2009 6.586 6.663 6.443 6.512 108,375 -0.04(-0.65%)
Feb 20, 2009 6.438 6.693 6.438 6.555 171,928 +0.00(+0.00%)
Feb 19, 2009 6.581 6.760 6.552 6.555 145,535 +0.01(+0.09%)
Feb 18, 2009 6.689 6.692 6.470 6.549 838,620 -0.20(-2.95%)
Feb 17, 2009 7.193 7.353 6.555 6.749 143,755 -0.75(-10.06%)
Feb 13, 2009 7.418 7.669 7.418 7.504 47,114 -0.06(-0.79%)
Feb 12, 2009 7.418 7.754 7.395 7.564 134,379 -0.01(-0.11%)
Feb 11, 2009 7.378 7.974 7.378 7.572 134,955 +0.12(+1.57%)
Feb 10, 2009 7.974 8.333 7.415 7.455 188,191 -0.59(-7.36%)
Feb 09, 2009 8.111 8.267 7.834 8.048 58,470 -0.13(-1.64%)
Feb 06, 2009 7.789 8.196 7.629 8.182 190,764 +0.36(+4.63%)
Feb 05, 2009 7.310 8.105 7.310 7.820 190,866 +0.50(+6.77%)
Feb 04, 2009 6.606 7.655 6.589 7.324 171,605 +0.74(+11.20%)
Feb 03, 2009 6.490 6.806 6.464 6.586 526,917 -0.02(-0.30%)
Feb 02, 2009 7.233 7.336 6.339 6.606 388,539 -0.74(-10.12%)
Jan 30, 2009 7.732 7.877 7.227 7.350 124,571 -0.22(-2.86%)
Jan 29, 2009 7.652 8.142 7.507 7.566 106,694 -0.15(-1.96%)
Jan 28, 2009 7.401 7.880 7.344 7.717 127,373 +0.45(+6.24%)
Jan 27, 2009 8.179 8.393 6.886 7.264 331,761 -0.91(-11.15%)
Jan 26, 2009 8.213 8.404 7.914 8.176 123,125 +0.05(+0.56%)
Jan 23, 2009 8.546 8.549 7.928 8.130 269,408 -0.60(-6.88%)
Jan 22, 2009 11.36 11.36 7.885 8.732 301,937 -2.83(-24.49%)
Jan 21, 2009 10.96 11.56 10.57 11.56 103,201 +0.72(+6.65%)
Jan 20, 2009 11.62 11.95 10.84 10.84 78,629 -0.97(-8.22%)
Jan 16, 2009 12.18 12.25 11.63 11.81 66,322 -0.32(-2.61%)
Jan 15, 2009 12.32 12.43 11.98 12.13 113,633 -0.16(-1.32%)
Jan 14, 2009 12.61 13.10 12.29 12.29 48,595 -0.69(-5.29%)
Jan 13, 2009 12.44 12.98 12.39 12.98 57,125 +0.44(+3.50%)
Jan 12, 2009 12.78 13.37 12.54 12.54 57,799 -0.24(-1.89%)
Jan 09, 2009 13.45 13.49 12.73 12.78 52,306 -0.68(-5.02%)
Jan 08, 2009 13.21 13.51 12.76 13.46 38,314 +0.28(+2.12%)
Jan 07, 2009 13.78 13.78 12.81 13.18 86,597 -0.64(-4.60%)
Jan 06, 2009 13.86 14.10 13.58 13.81 72,999 +0.01(+0.04%)
Jan 05, 2009 13.83 13.84 13.48 13.81 72,978 +0.01(+0.08%)
Jan 02, 2009 13.68 13.91 13.33 13.80 76,344 +0.13(+0.92%)
Dec 31, 2008 13.24 13.68 12.81 13.67 97,170 +0.44(+3.32%)
Dec 30, 2008 13.08 13.24 12.85 13.23 35,520 +0.30(+2.31%)
Dec 29, 2008 13.07 13.15 12.77 12.93 47,037 -0.15(-1.11%)
Dec 26, 2008 12.91 13.08 12.69 13.08 19,983 +0.25(+1.95%)
Dec 24, 2008 12.83 13.07 12.56 12.83 34,281 -0.10(-0.79%)
Dec 23, 2008 13.10 13.23 12.48 12.93 66,396 -0.15(-1.18%)
Dec 22, 2008 13.00 13.24 12.63 13.08 126,681 +0.18(+1.39%)
Dec 19, 2008 13.36 13.61 12.83 12.91 157,627 +0.00(+0.00%)
Dec 18, 2008 13.06 13.35 12.89 12.91 91,954 -0.31(-2.35%)
Dec 17, 2008 13.43 13.66 12.77 13.22 167,561 -0.46(-3.35%)
Dec 16, 2008 13.18 13.67 13.18 13.67 75,003 +0.67(+5.12%)
Dec 15, 2008 13.34 13.38 12.55 13.01 61,011 -0.27(-2.06%)
Dec 12, 2008 12.32 13.38 12.28 13.28 90,789 +0.54(+4.25%)
Dec 11, 2008 12.86 13.69 12.67 12.74 106,637 -0.39(-2.99%)
Dec 10, 2008 13.38 13.41 12.83 13.13 51,421 -0.10(-0.75%)
Dec 09, 2008 13.85 14.23 13.18 13.23 144,443 -0.76(-5.45%)
Dec 08, 2008 13.41 14.05 12.90 14.00 157,382 +0.74(+5.59%)
Dec 05, 2008 12.88 13.28 12.43 13.26 119,450 +0.57(+4.52%)
Dec 04, 2008 12.83 13.41 12.65 12.68 99,182 -0.36(-2.73%)
Dec 03, 2008 12.93 13.50 12.71 13.04 169,071 +0.02(+0.15%)
Dec 02, 2008 12.65 13.22 11.97 13.02 675,937 +0.65(+5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.