WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.41	63.17	61.55	62.98	62.98	-1.98%	499,383
Mar 5, 2026	64.90	65.23	63.68	64.25	64.25	-1.46%	364,461
Mar 4, 2026	64.84	65.27	64.19	65.20	65.20	0.91%	299,143
Mar 3, 2026	63.45	64.90	62.87	64.61	64.61	-0.55%	259,262
Mar 2, 2026	62.86	65.31	62.03	64.97	64.97	2.30%	357,824
Feb 27, 2026	65.19	65.19	62.87	63.51	63.51	-4.32%	546,040
Feb 26, 2026	66.27	67.33	65.33	66.38	66.38	0.50%	355,596
Feb 25, 2026	65.46	66.44	65.03	66.05	66.05	0.82%	278,169
Feb 24, 2026	65.33	66.01	64.99	65.51	65.51	0.23%	353,031
Feb 23, 2026	67.35	67.88	64.91	65.36	65.36	-3.40%	460,524
Feb 20, 2026	66.68	67.77	66.02	67.66	67.66	1.47%	346,360
Feb 19, 2026	66.32	66.73	65.78	66.68	66.68	0.53%	334,832
Feb 18, 2026	66.99	68.24	65.85	66.33	66.33	-0.99%	346,986
Feb 17, 2026	67.00	67.94	66.62	66.99	66.99	0.28%	375,621
Feb 13, 2026	66.31	67.17	65.85	66.80	66.80	0.44%	324,667
Feb 12, 2026	67.84	70.39	65.60	66.51	66.34	-1.69%	329,373
Feb 11, 2026	68.83	69.64	67.34	67.65	67.48	-1.10%	346,595
Feb 10, 2026	70.17	70.68	68.13	68.40	68.23	-2.92%	505,593
Feb 9, 2026	70.51	71.32	70.33	70.46	70.28	-0.27%	844,611
Feb 6, 2026	70.24	71.12	70.24	70.65	70.47	0.66%	584,444
Feb 5, 2026	68.84	70.42	68.84	70.19	70.01	2.12%	806,042
Feb 4, 2026	68.00	69.86	67.81	68.73	68.55	1.55%	722,379
Feb 3, 2026	66.33	68.00	66.11	67.68	67.51	1.99%	568,428
Feb 2, 2026	64.73	66.68	64.71	66.36	66.19	2.52%	663,326
Jan 30, 2026	64.32	65.09	64.01	64.73	64.56	0.02%	567,129
Jan 29, 2026	62.66	64.75	62.62	64.72	64.55	4.00%	718,067
Jan 28, 2026	62.46	64.11	61.50	62.23	62.07	0.91%	833,114
Jan 27, 2026	58.63	61.84	58.63	61.67	61.51	6.47%	679,311
Jan 26, 2026	57.87	58.52	57.33	57.92	57.77	0.31%	375,720
Jan 23, 2026	59.61	59.71	57.60	57.74	57.59	-3.61%	308,195
Jan 22, 2026	59.21	60.35	58.89	59.90	59.75	1.22%	532,656
Jan 21, 2026	56.66	59.29	56.23	59.18	59.03	5.17%	355,406
Jan 20, 2026	56.06	56.64	55.91	56.27	56.13	-0.62%	270,103
Jan 16, 2026	57.17	57.30	56.40	56.62	56.48	-1.00%	279,468
Jan 15, 2026	56.22	57.55	56.22	57.19	57.04	1.85%	343,110
Jan 14, 2026	55.71	56.29	55.12	56.15	56.01	0.72%	459,543
Jan 13, 2026	56.11	56.11	55.19	55.75	55.61	-0.07%	314,385
Jan 12, 2026	56.07	56.72	55.79	55.79	55.65	-1.19%	435,953
Jan 9, 2026	57.21	57.44	56.17	56.46	56.32	-1.28%	273,941
Jan 8, 2026	56.14	57.61	56.06	57.19	57.04	1.33%	377,408
Jan 7, 2026	56.53	56.87	55.90	56.44	56.30	-0.09%	271,814
Jan 6, 2026	56.29	56.69	55.85	56.49	56.35	-0.09%	304,596
Jan 5, 2026	54.85	57.22	54.85	56.54	56.40	2.71%	414,281
Jan 2, 2026	55.28	55.37	54.31	55.05	54.91	-0.34%	287,147
Dec 31, 2025	55.90	55.90	55.20	55.24	55.10	-0.91%	256,526
Dec 30, 2025	56.66	56.66	55.71	55.75	55.61	-1.64%	247,700
Dec 29, 2025	57.00	57.10	56.55	56.68	56.54	-0.42%	236,946
Dec 26, 2025	57.07	57.22	56.60	56.92	56.77	-0.33%	222,279
Dec 24, 2025	57.09	57.49	56.78	57.11	56.96	0.11%	172,869
Dec 23, 2025	57.39	57.69	56.99	57.05	56.90	-0.61%	330,982
Dec 22, 2025	57.50	58.02	57.16	57.40	57.25	-0.02%	311,439
Dec 19, 2025	57.80	58.02	56.69	57.41	57.26	-0.91%	1,301,845
Dec 18, 2025	58.30	58.86	57.74	57.94	57.79	0.03%	526,250
Dec 17, 2025	57.15	58.45	57.08	57.92	57.77	1.17%	563,710
Dec 16, 2025	58.11	58.47	57.25	57.25	57.10	-1.40%	491,744
Dec 15, 2025	58.00	58.84	57.93	58.06	57.91	0.68%	654,561
Dec 12, 2025	57.73	58.68	57.07	57.67	57.52	0.35%	461,691
Dec 11, 2025	56.88	58.00	56.20	57.47	57.32	0.91%	344,489
Dec 10, 2025	55.66	57.33	55.40	56.95	56.80	2.08%	468,356
Dec 9, 2025	55.63	56.53	55.63	55.79	55.65	0.14%	309,898
Dec 8, 2025	56.12	56.28	55.51	55.71	55.57	-0.21%	377,079
Dec 5, 2025	55.84	56.41	55.49	55.83	55.69	-0.36%	282,934
Dec 4, 2025	55.81	56.44	55.43	56.03	55.89	0.30%	403,124
Dec 3, 2025	55.54	56.30	55.54	55.86	55.72	0.88%	552,853
Dec 2, 2025	56.41	56.68	55.27	55.37	55.23	-1.39%	410,966
Dec 1, 2025	55.37	56.47	55.37	56.15	56.01	0.61%	354,891
Nov 28, 2025	56.39	56.61	55.59	55.81	55.67	-1.05%	250,689
Nov 26, 2025	56.57	57.03	56.26	56.40	56.26	-0.46%	595,570
Nov 25, 2025	55.69	57.11	55.58	56.66	56.52	2.33%	391,123
Nov 24, 2025	55.46	55.72	54.99	55.37	55.23	-0.50%	264,427
Nov 21, 2025	54.18	56.54	53.96	55.65	55.51	2.96%	544,896
Nov 20, 2025	54.56	55.43	54.01	54.05	53.91	0.02%	356,734
Nov 19, 2025	53.21	54.18	53.05	54.04	53.90	1.73%	329,414
Nov 18, 2025	51.84	53.47	51.40	53.12	52.98	1.65%	308,553
Nov 17, 2025	54.44	54.57	52.04	52.26	52.13	-4.20%	510,696
Nov 14, 2025	54.17	54.92	53.51	54.55	54.41	0.35%	360,339
Nov 13, 2025	54.34	55.11	54.05	54.36	54.22	-0.62%	314,422
Nov 12, 2025	55.28	56.12	54.56	54.70	54.56	-1.35%	464,840
Nov 11, 2025	54.96	55.64	54.48	55.45	55.31	1.11%	269,578
Nov 10, 2025	54.42	55.23	54.11	54.84	54.70	0.86%	293,245
Nov 7, 2025	53.57	54.45	52.99	54.37	54.23	1.06%	294,157
Nov 6, 2025	53.61	54.26	53.61	53.80	53.49	-0.26%	342,942
Nov 5, 2025	52.61	54.22	52.61	53.94	53.63	2.37%	381,818
Nov 4, 2025	52.18	52.97	51.95	52.69	52.39	0.52%	361,079
Nov 3, 2025	51.66	52.42	50.80	52.42	52.12	0.63%	389,363
Oct 31, 2025	52.80	53.00	51.74	52.09	51.79	-1.40%	375,308
Oct 30, 2025	52.76	53.94	52.18	52.83	52.53	-0.28%	409,551
Oct 29, 2025	53.35	53.89	52.25	52.98	52.68	-1.36%	522,077
Oct 28, 2025	53.65	53.83	52.68	53.71	53.40	-0.06%	288,219
Oct 27, 2025	53.34	54.03	53.18	53.74	53.43	1.36%	331,996
Oct 24, 2025	54.23	54.48	51.60	53.02	52.72	0.42%	285,031
Oct 23, 2025	52.71	53.06	52.13	52.80	52.50	0.11%	295,215
Oct 22, 2025	52.71	54.04	52.26	52.74	52.44	0.17%	313,319
Oct 21, 2025	52.40	52.89	51.41	52.65	52.35	0.13%	196,264
Oct 20, 2025	51.50	52.75	51.40	52.58	52.28	2.42%	290,617
Oct 17, 2025	50.82	51.53	50.31	51.34	51.05	1.97%	330,124
Oct 16, 2025	53.24	53.28	49.92	50.35	50.06	-5.76%	522,761
Oct 15, 2025	54.57	54.62	53.15	53.43	53.13	-1.84%	345,303
Oct 14, 2025	52.77	54.63	52.37	54.43	54.12	2.70%	274,968
Oct 13, 2025	52.18	53.08	51.99	53.00	52.70	2.71%	255,062