WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	58.63	61.84	58.63	61.67	61.67	6.47%	679,212
Jan 26, 2026	57.87	58.52	57.33	57.92	57.92	0.31%	375,720
Jan 23, 2026	59.61	59.71	57.60	57.74	57.74	-3.61%	307,963
Jan 22, 2026	59.21	60.35	58.89	59.90	59.90	1.22%	338,056
Jan 21, 2026	56.66	59.29	56.23	59.18	59.18	5.17%	355,097
Jan 20, 2026	56.06	56.64	55.91	56.27	56.27	-0.62%	270,049
Jan 16, 2026	57.17	57.30	56.40	56.62	56.62	-1.00%	271,999
Jan 15, 2026	56.22	57.55	56.22	57.19	57.19	1.85%	343,110
Jan 14, 2026	55.71	56.29	55.12	56.15	56.15	0.72%	459,502
Jan 13, 2026	56.11	56.11	55.19	55.75	55.75	-0.07%	314,385
Jan 12, 2026	56.07	56.72	55.79	55.79	55.79	-1.19%	435,953
Jan 9, 2026	57.21	57.44	56.17	56.46	56.46	-1.28%	273,913
Jan 8, 2026	56.14	57.61	56.06	57.19	57.19	1.33%	377,381
Jan 7, 2026	56.53	56.87	55.90	56.44	56.44	-0.09%	271,814
Jan 6, 2026	56.29	56.69	55.85	56.49	56.49	-0.09%	304,596
Jan 5, 2026	54.85	57.22	54.85	56.54	56.54	2.71%	414,281
Jan 2, 2026	55.28	55.37	54.31	55.05	55.05	-0.34%	287,147
Dec 31, 2025	55.90	55.90	55.20	55.24	55.24	-0.91%	256,205
Dec 30, 2025	56.66	56.66	55.71	55.75	55.75	-1.64%	247,700
Dec 29, 2025	57.00	57.10	56.55	56.68	56.68	-0.42%	236,919
Dec 26, 2025	57.07	57.22	56.60	56.92	56.92	-0.33%	222,279
Dec 24, 2025	57.09	57.49	56.78	57.11	57.11	0.11%	172,869
Dec 23, 2025	57.39	57.69	56.99	57.05	57.05	-0.61%	330,982
Dec 22, 2025	57.50	58.02	57.16	57.40	57.40	-0.02%	311,439
Dec 19, 2025	57.80	58.02	56.69	57.41	57.41	-0.91%	1,227,475
Dec 18, 2025	58.30	58.86	57.74	57.94	57.94	0.03%	526,250
Dec 17, 2025	57.15	58.45	57.08	57.92	57.92	1.17%	563,710
Dec 16, 2025	58.11	58.47	57.25	57.25	57.25	-1.40%	491,744
Dec 15, 2025	58.00	58.84	57.93	58.06	58.06	0.68%	654,561
Dec 12, 2025	57.73	58.68	57.07	57.67	57.67	0.35%	461,691
Dec 11, 2025	56.88	58.00	56.20	57.47	57.47	0.91%	344,489
Dec 10, 2025	55.66	57.33	55.40	56.95	56.95	2.08%	468,356
Dec 9, 2025	55.63	56.53	55.63	55.79	55.79	0.14%	309,898
Dec 8, 2025	56.12	56.28	55.51	55.71	55.71	-0.21%	377,079
Dec 5, 2025	55.84	56.41	55.49	55.83	55.83	-0.36%	282,934
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%	250,689
Nov 26, 2025	56.57	57.03	56.26	56.40	56.40	-0.46%	595,570
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%	264,427
Nov 21, 2025	54.18	56.54	53.96	55.65	55.65	2.96%	544,896
Nov 20, 2025	54.56	55.43	54.01	54.05	54.05	0.02%	356,734
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