Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 4:29PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

WSFS Financial Corp. (WSFS)

At 3:59PM ET: 27.10   0.40 (1.45%)

MORE ON WSFS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 27.89 27.89 26.79 27.50 12,800 27.50 23-Nov-09 27.29 27.46 26.40 27.21 18,300 27.21 20-Nov-09 27.31 27.69 26.70 26.80 11,500 26.80 19-Nov-09 28.03 28.40 27.34 27.47 21,700 27.47 18-Nov-09 28.21 28.89 28.21 28.39 4,100 28.39 17-Nov-09 28.00 28.62 27.95 28.24 19,800 28.24 16-Nov-09 28.44 29.30 28.15 28.59 27,900 28.59 13-Nov-09 28.05 28.40 27.95 28.10 7,200 28.10 12-Nov-09 29.00 29.99 27.92 27.96 40,000 27.96 11-Nov-09 29.41 29.61 28.82 29.39 7,500 29.39 10-Nov-09 29.26 29.51 29.00 29.03 6,600 29.03 9-Nov-09 29.04 29.53 28.89 29.53 9,000 29.53 6-Nov-09 28.74 30.00 28.43 28.82 15,600 28.82 5-Nov-09 28.36 29.27 28.21 29.25 15,100 29.25 4-Nov-09 28.47 29.06 28.00 28.03 20,100 28.03 4-Nov-09 $ 0.12 Dividend 3-Nov-09 27.99 28.39 27.91 28.39 26,100 28.27 2-Nov-09 29.03 29.03 27.96 28.51 21,400 28.39 30-Oct-09 29.60 29.89 27.60 27.60 87,700 27.48 29-Oct-09 27.86 30.18 27.86 29.80 32,800 29.67 28-Oct-09 27.90 28.12 27.25 27.61 14,400 27.49 27-Oct-09 27.64 28.76 27.64 27.86 23,400 27.74 26-Oct-09 27.34 27.34 26.75 27.00 18,600 26.89 23-Oct-09 28.22 28.64 27.00 27.23 7,000 27.11 22-Oct-09 27.38 28.07 26.61 28.07 12,400 27.95 21-Oct-09 28.50 28.73 27.30 27.51 19,500 27.39 20-Oct-09 29.20 29.20 28.47 28.50 14,600 28.38 19-Oct-09 29.19 29.24 28.81 29.24 4,600 29.12 16-Oct-09 29.01 29.42 28.99 28.99 15,300 28.87 15-Oct-09 28.73 29.25 28.50 29.25 13,400 29.13 14-Oct-09 28.52 28.89 28.01 28.89 13,400 28.77 13-Oct-09 27.66 28.61 27.66 28.25 16,800 28.13 12-Oct-09 27.52 27.84 27.33 27.66 19,200 27.54 9-Oct-09 27.02 27.57 26.50 27.33 29,900 27.21 8-Oct-09 27.37 27.73 26.95 26.95 18,700 26.84 7-Oct-09 26.59 27.32 26.34 27.25 13,300 27.13 6-Oct-09 26.96 27.00 26.00 26.62 63,300 26.51 5-Oct-09 26.25 26.94 26.00 26.50 35,000 26.39 2-Oct-09 25.89 26.44 25.78 26.20 19,200 26.09 1-Oct-09 26.90 26.94 25.90 25.90 32,800 25.79 30-Sep-09 27.54 27.54 26.62 26.64 52,500 26.53 29-Sep-09 28.73 28.86 27.01 27.12 14,000 27.01 28-Sep-09 29.39 29.39 28.51 28.61 15,200 28.49 25-Sep-09 27.11 28.69 27.11 27.79 16,100 27.67 24-Sep-09 28.95 29.20 27.00 27.11 32,100 27.00 23-Sep-09 29.31 29.55 28.40 28.42 50,800 28.30 22-Sep-09 30.47 31.43 28.97 29.17 100,000 29.05 21-Sep-09 30.53 31.21 29.38 30.41 39,300 30.28 18-Sep-09 30.25 31.43 29.32 30.41 55,300 30.28 17-Sep-09 30.71 31.63 29.73 30.20 41,500 30.07 16-Sep-09 28.90 30.69 28.90 30.39 8,500 30.26 15-Sep-09 28.04 29.78 27.73 29.34 38,300 29.22 14-Sep-09 28.08 28.26 27.97 28.18 6,100 28.06 11-Sep-09 28.41 28.41 27.90 28.23 23,400 28.11 10-Sep-09 28.74 28.85 27.88 28.23 27,700 28.11 9-Sep-09 28.35 28.79 28.00 28.75 11,300 28.63 8-Sep-09 28.45 28.46 28.00 28.03 22,700 27.91 4-Sep-09 27.23 28.28 27.23 28.28 19,200 28.16 3-Sep-09 27.48 28.07 26.50 27.62 13,700 27.50 2-Sep-09 26.18 28.40 26.18 27.68 35,500 27.56 1-Sep-09 27.72 27.72 26.10 26.25 21,300 26.14 31-Aug-09 28.51 29.08 27.72 27.72 22,300 27.60 28-Aug-09 29.59 30.08 28.71 28.75 14,000 28.63 27-Aug-09 30.17 30.17 28.59 29.41 34,200 29.29 26-Aug-09 31.42 32.15 29.84 30.50 32,900 30.37 25-Aug-09 32.28 32.32 31.01 31.61 19,500 31.48 24-Aug-09 32.48 32.48 31.43 32.01 9,800 31.87 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions