WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
55.82
-0.21 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
55.83
+0.01 (0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST
WSFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.84 | 56.41 | 55.49 | 55.83 | 55.83 | -0.36% | 282,894 |
| Dec 4, 2025 | 55.81 | 56.44 | 55.43 | 56.03 | 56.03 | 0.30% | 403,124 |
| Dec 3, 2025 | 55.54 | 56.30 | 55.54 | 55.86 | 55.86 | 0.88% | 552,853 |
| Dec 2, 2025 | 56.41 | 56.68 | 55.27 | 55.37 | 55.37 | -1.39% | 410,966 |
| Dec 1, 2025 | 55.37 | 56.47 | 55.37 | 56.15 | 56.15 | 0.61% | 354,891 |
| Nov 28, 2025 | 56.39 | 56.61 | 55.59 | 55.81 | 55.81 | -1.05% | 250,687 |
| Nov 26, 2025 | 56.57 | 57.03 | 56.26 | 56.40 | 56.40 | -0.46% | 595,568 |
| Nov 25, 2025 | 55.69 | 57.11 | 55.58 | 56.66 | 56.66 | 2.33% | 391,123 |
| Nov 24, 2025 | 55.46 | 55.72 | 54.99 | 55.37 | 55.37 | -0.50% | 258,455 |
| Nov 21, 2025 | 54.18 | 56.54 | 53.96 | 55.65 | 55.65 | 2.96% | 544,843 |
| Nov 20, 2025 | 54.56 | 55.43 | 54.01 | 54.05 | 54.05 | 0.02% | 356,671 |
| Nov 19, 2025 | 53.21 | 54.18 | 53.05 | 54.04 | 54.04 | 1.73% | 329,414 |
| Nov 18, 2025 | 51.84 | 53.47 | 51.40 | 53.12 | 53.12 | 1.65% | 308,553 |
| Nov 17, 2025 | 54.44 | 54.57 | 52.04 | 52.26 | 52.26 | -4.20% | 510,696 |
| Nov 14, 2025 | 54.17 | 54.92 | 53.51 | 54.55 | 54.55 | 0.35% | 360,339 |
| Nov 13, 2025 | 54.34 | 55.11 | 54.05 | 54.36 | 54.36 | -0.62% | 314,422 |
| Nov 12, 2025 | 55.28 | 56.12 | 54.56 | 54.70 | 54.70 | -1.35% | 464,840 |
| Nov 11, 2025 | 54.96 | 55.64 | 54.48 | 55.45 | 55.45 | 1.11% | 269,578 |
| Nov 10, 2025 | 54.42 | 55.23 | 54.11 | 54.84 | 54.84 | 0.86% | 293,245 |
| Nov 7, 2025 | 53.57 | 54.45 | 52.99 | 54.37 | 54.37 | 1.06% | 294,157 |
| Nov 6, 2025 | 53.61 | 54.26 | 53.61 | 53.80 | 53.63 | -0.26% | 342,942 |
| Nov 5, 2025 | 52.61 | 54.22 | 52.61 | 53.94 | 53.77 | 2.37% | 381,818 |
| Nov 4, 2025 | 52.18 | 52.97 | 51.95 | 52.69 | 52.52 | 0.52% | 361,079 |
| Nov 3, 2025 | 51.66 | 52.42 | 50.80 | 52.42 | 52.25 | 0.63% | 389,363 |
| Oct 31, 2025 | 52.80 | 53.00 | 51.74 | 52.09 | 51.93 | -1.40% | 375,308 |
| Oct 30, 2025 | 52.76 | 53.94 | 52.18 | 52.83 | 52.66 | -0.28% | 409,551 |
| Oct 29, 2025 | 53.35 | 53.89 | 52.25 | 52.98 | 52.81 | -1.36% | 522,077 |
| Oct 28, 2025 | 53.65 | 53.83 | 52.68 | 53.71 | 53.54 | -0.06% | 288,219 |
| Oct 27, 2025 | 53.34 | 54.03 | 53.18 | 53.74 | 53.57 | 1.36% | 331,996 |
| Oct 24, 2025 | 54.23 | 54.48 | 51.60 | 53.02 | 52.85 | 0.42% | 285,031 |
| Oct 23, 2025 | 52.71 | 53.06 | 52.13 | 52.80 | 52.63 | 0.11% | 295,215 |
| Oct 22, 2025 | 52.71 | 54.04 | 52.26 | 52.74 | 52.57 | 0.17% | 313,319 |
| Oct 21, 2025 | 52.40 | 52.89 | 51.41 | 52.65 | 52.48 | 0.13% | 196,264 |
| Oct 20, 2025 | 51.50 | 52.75 | 51.40 | 52.58 | 52.41 | 2.42% | 290,617 |
| Oct 17, 2025 | 50.82 | 51.53 | 50.31 | 51.34 | 51.18 | 1.97% | 330,124 |
| Oct 16, 2025 | 53.24 | 53.28 | 49.92 | 50.35 | 50.19 | -5.76% | 522,761 |
| Oct 15, 2025 | 54.57 | 54.62 | 53.15 | 53.43 | 53.26 | -1.84% | 345,303 |
| Oct 14, 2025 | 52.77 | 54.63 | 52.37 | 54.43 | 54.26 | 2.70% | 274,968 |
| Oct 13, 2025 | 52.18 | 53.08 | 51.99 | 53.00 | 52.83 | 2.71% | 255,062 |
| Oct 10, 2025 | 53.48 | 54.02 | 51.53 | 51.60 | 51.44 | -3.35% | 391,725 |
| Oct 9, 2025 | 53.85 | 53.85 | 52.85 | 53.39 | 53.22 | -0.76% | 182,482 |
| Oct 8, 2025 | 54.25 | 54.62 | 53.66 | 53.80 | 53.63 | -0.19% | 174,336 |
| Oct 7, 2025 | 54.43 | 55.03 | 53.80 | 53.90 | 53.73 | -1.16% | 243,186 |
| Oct 6, 2025 | 53.95 | 55.24 | 53.90 | 54.53 | 54.36 | 1.09% | 258,717 |
| Oct 3, 2025 | 53.68 | 54.56 | 53.68 | 53.94 | 53.77 | 0.52% | 214,124 |
| Oct 2, 2025 | 53.29 | 53.82 | 53.02 | 53.66 | 53.49 | 0.34% | 357,940 |
| Oct 1, 2025 | 53.64 | 54.10 | 52.87 | 53.48 | 53.31 | -0.83% | 211,216 |
| Sep 30, 2025 | 54.41 | 54.51 | 53.37 | 53.93 | 53.76 | -0.64% | 176,842 |
| Sep 29, 2025 | 55.14 | 55.14 | 54.06 | 54.28 | 54.11 | -1.49% | 292,684 |
| Sep 26, 2025 | 55.13 | 55.58 | 54.64 | 55.10 | 54.93 | -0.02% | 225,189 |
| Sep 25, 2025 | 54.73 | 55.36 | 54.48 | 55.11 | 54.94 | 0.69% | 280,118 |
| Sep 24, 2025 | 54.92 | 55.27 | 54.34 | 54.73 | 54.56 | -0.42% | 202,098 |
| Sep 23, 2025 | 55.60 | 56.32 | 54.84 | 54.96 | 54.79 | -0.81% | 263,008 |
| Sep 22, 2025 | 55.24 | 55.57 | 54.28 | 55.41 | 55.23 | -0.04% | 323,180 |
| Sep 19, 2025 | 55.84 | 55.99 | 55.11 | 55.43 | 55.25 | -1.00% | 1,207,497 |
| Sep 18, 2025 | 54.93 | 56.05 | 54.54 | 55.99 | 55.81 | 2.40% | 348,147 |
| Sep 17, 2025 | 54.66 | 55.94 | 54.24 | 54.68 | 54.51 | 0.64% | 402,509 |
| Sep 16, 2025 | 55.14 | 55.22 | 53.84 | 54.33 | 54.16 | -1.84% | 532,883 |
| Sep 15, 2025 | 56.19 | 56.24 | 55.13 | 55.35 | 55.18 | -1.04% | 299,106 |
| Sep 12, 2025 | 56.58 | 56.74 | 55.90 | 55.93 | 55.75 | -1.25% | 206,699 |
| Sep 11, 2025 | 56.43 | 56.82 | 55.76 | 56.64 | 56.46 | 0.60% | 226,921 |
| Sep 10, 2025 | 56.91 | 57.30 | 55.51 | 56.30 | 56.12 | -1.16% | 237,397 |
| Sep 9, 2025 | 57.98 | 58.09 | 56.81 | 56.96 | 56.78 | -2.05% | 264,927 |
| Sep 8, 2025 | 58.33 | 58.43 | 57.71 | 58.15 | 57.97 | -0.24% | 290,092 |
| Sep 5, 2025 | 58.61 | 59.13 | 57.72 | 58.29 | 58.11 | -0.21% | 297,099 |
| Sep 4, 2025 | 57.55 | 58.43 | 57.04 | 58.41 | 58.23 | 1.95% | 224,234 |
| Sep 3, 2025 | 57.39 | 57.83 | 56.69 | 57.29 | 57.11 | -0.33% | 216,506 |
| Sep 2, 2025 | 57.72 | 57.92 | 56.91 | 57.48 | 57.30 | -1.39% | 257,386 |
| Aug 29, 2025 | 58.48 | 58.92 | 58.16 | 58.29 | 58.11 | -0.05% | 298,617 |
| Aug 28, 2025 | 59.29 | 59.29 | 58.00 | 58.32 | 58.14 | -1.44% | 307,716 |
| Aug 27, 2025 | 58.17 | 59.24 | 58.00 | 59.17 | 58.98 | 1.54% | 310,344 |
| Aug 26, 2025 | 57.28 | 58.48 | 57.13 | 58.27 | 58.09 | 1.55% | 266,705 |
| Aug 25, 2025 | 57.54 | 57.80 | 57.34 | 57.38 | 57.20 | -0.80% | 231,080 |
| Aug 22, 2025 | 55.98 | 58.23 | 55.96 | 57.84 | 57.66 | 3.88% | 472,775 |
| Aug 21, 2025 | 55.54 | 55.81 | 55.29 | 55.68 | 55.50 | -0.14% | 167,277 |
| Aug 20, 2025 | 55.30 | 55.79 | 55.09 | 55.76 | 55.58 | 0.83% | 263,164 |
| Aug 19, 2025 | 55.33 | 55.94 | 55.12 | 55.30 | 55.13 | 0.02% | 197,535 |
| Aug 18, 2025 | 55.16 | 55.44 | 54.80 | 55.29 | 55.12 | 0.29% | 206,045 |
| Aug 15, 2025 | 56.06 | 56.10 | 55.01 | 55.13 | 54.96 | -1.48% | 370,294 |
| Aug 14, 2025 | 55.51 | 56.05 | 54.11 | 55.96 | 55.78 | -0.53% | 295,838 |
| Aug 13, 2025 | 55.68 | 56.47 | 55.58 | 56.26 | 56.08 | 1.66% | 367,480 |
| Aug 12, 2025 | 53.80 | 55.52 | 53.54 | 55.34 | 55.17 | 3.75% | 840,401 |
| Aug 11, 2025 | 53.70 | 54.62 | 53.15 | 53.34 | 53.17 | -0.24% | 261,414 |
| Aug 8, 2025 | 53.75 | 54.73 | 53.15 | 53.47 | 53.30 | 0.22% | 214,135 |
| Aug 7, 2025 | 54.68 | 54.68 | 53.23 | 53.35 | 53.01 | -1.44% | 185,199 |
| Aug 6, 2025 | 54.65 | 55.14 | 54.02 | 54.13 | 53.79 | -0.86% | 282,980 |
| Aug 5, 2025 | 54.54 | 55.35 | 53.46 | 54.60 | 54.25 | 0.61% | 337,174 |
| Aug 4, 2025 | 53.66 | 54.31 | 52.58 | 54.27 | 53.93 | 0.95% | 356,372 |
| Aug 1, 2025 | 54.12 | 54.13 | 52.80 | 53.76 | 53.42 | -1.97% | 441,537 |
| Jul 31, 2025 | 55.22 | 56.19 | 54.66 | 54.84 | 54.49 | -1.56% | 360,655 |
| Jul 30, 2025 | 56.53 | 56.77 | 55.32 | 55.71 | 55.36 | -1.42% | 354,566 |
| Jul 29, 2025 | 57.51 | 57.61 | 56.32 | 56.51 | 56.15 | -0.86% | 371,720 |
| Jul 28, 2025 | 56.61 | 57.04 | 56.00 | 57.00 | 56.64 | 1.14% | 474,288 |
| Jul 25, 2025 | 57.64 | 57.64 | 55.10 | 56.36 | 56.00 | -0.44% | 491,632 |
| Jul 24, 2025 | 57.94 | 58.01 | 56.41 | 56.61 | 56.25 | -2.67% | 315,730 |
| Jul 23, 2025 | 58.49 | 58.51 | 57.32 | 58.16 | 57.79 | 0.29% | 252,876 |
| Jul 22, 2025 | 58.08 | 58.43 | 57.41 | 57.99 | 57.62 | 0.17% | 303,141 |
| Jul 21, 2025 | 58.50 | 59.01 | 57.82 | 57.89 | 57.52 | -0.48% | 237,995 |
| Jul 18, 2025 | 58.92 | 59.11 | 57.91 | 58.17 | 57.80 | -0.89% | 299,841 |
| Jul 17, 2025 | 57.46 | 58.85 | 57.44 | 58.69 | 58.32 | 1.91% | 287,017 |