Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WSFS Financial Corp (NQ: WSFS )

46.18 -0.32 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 8.421 8.484 7.695 7.723 127,165 -0.60(-7.16%)
Apr 29, 2009 8.056 8.370 7.905 8.318 113,844 +0.36(+4.51%)
Apr 28, 2009 8.196 8.484 7.888 7.960 133,779 -0.37(-4.48%)
Apr 27, 2009 8.341 8.655 7.663 8.333 267,284 -1.10(-11.68%)
Apr 24, 2009 9.116 9.538 8.791 9.435 118,632 +0.04(+0.42%)
Apr 23, 2009 9.108 9.643 8.831 9.395 304,784 +0.29(+3.16%)
Apr 22, 2009 8.692 9.116 8.193 9.108 217,291 +0.23(+2.53%)
Apr 21, 2009 7.928 8.888 7.665 8.883 57,705 +0.95(+11.92%)
Apr 20, 2009 8.831 8.831 7.914 7.937 60,664 -1.17(-12.88%)
Apr 17, 2009 8.803 9.170 8.501 9.110 120,124 +0.34(+3.83%)
Apr 16, 2009 8.316 9.039 8.281 8.774 75,817 +0.56(+6.80%)
Apr 15, 2009 7.515 8.256 7.515 8.216 81,644 +0.67(+8.91%)
Apr 14, 2009 8.284 8.512 7.455 7.544 128,822 -1.00(-11.67%)
Apr 13, 2009 8.111 8.546 8.034 8.541 114,430 +0.23(+2.78%)
Apr 09, 2009 7.629 8.333 7.595 8.310 108,063 +0.86(+11.59%)
Apr 08, 2009 7.407 7.461 7.170 7.447 44,085 +0.07(+0.97%)
Apr 07, 2009 7.142 7.535 6.995 7.376 104,823 +0.16(+2.17%)
Apr 06, 2009 7.190 7.259 6.860 7.219 66,691 -0.04(-0.59%)
Apr 03, 2009 6.809 7.475 6.774 7.262 79,847 +0.42(+6.08%)
Apr 02, 2009 6.125 7.051 6.125 6.846 180,426 +0.77(+12.76%)
Apr 01, 2009 6.284 6.359 5.920 6.071 86,425 -0.30(-4.70%)
Mar 31, 2009 6.450 6.774 6.210 6.370 119,432 +0.03(+0.45%)
Mar 30, 2009 6.666 6.666 6.173 6.341 98,037 -0.96(-13.11%)
Mar 26, 2009 7.096 7.336 6.874 7.299 60,780 +0.23(+3.31%)
Mar 25, 2009 6.891 7.205 6.735 7.065 125,024 +0.36(+5.35%)
Mar 24, 2009 7.168 7.176 6.706 6.706 73,083 -0.59(-8.05%)
Mar 23, 2009 7.025 7.353 6.592 7.293 145,745 +0.72(+10.87%)
Mar 20, 2009 7.256 7.256 6.578 6.578 218,421 -0.54(-7.60%)
Mar 19, 2009 7.800 7.834 7.113 7.119 219,373 -0.71(-9.06%)
Mar 18, 2009 7.182 7.851 7.125 7.829 208,975 +0.59(+8.19%)
Mar 17, 2009 7.133 7.293 6.923 7.236 204,777 +0.13(+1.89%)
Mar 16, 2009 7.153 7.207 7.000 7.102 472,869 -0.01(-0.08%)
Mar 13, 2009 7.185 7.452 7.088 7.108 140,926 -0.06(-0.87%)
Mar 12, 2009 6.225 7.242 6.213 7.170 150,438 +0.88(+14.05%)
Mar 11, 2009 6.111 6.484 5.866 6.287 178,882 +0.33(+5.60%)
Mar 10, 2009 5.042 5.997 4.917 5.954 179,703 +1.01(+20.32%)
Mar 09, 2009 4.755 5.014 4.755 4.948 74,771 +0.01(+0.17%)
Mar 06, 2009 4.983 5.068 4.746 4.940 172,293 -0.00(-0.06%)
Mar 05, 2009 5.299 5.307 4.692 4.943 305,167 -0.50(-9.16%)
Mar 04, 2009 5.230 5.530 5.134 5.441 194,682 +0.31(+6.11%)
Mar 02, 2009 6.165 6.168 5.048 5.128 643,520 -1.17(-18.52%)
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%)
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.