WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
58.24
-0.17 (-0.29%)
At close: Sep 5, 2025, 4:00 PM
58.29
+0.05 (0.09%)
After-hours: Sep 5, 2025, 4:41 PM EDT
WSFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.61 | 59.13 | 57.72 | 58.29 | 58.29 | -0.21% | 296,912 |
| Sep 4, 2025 | 57.55 | 58.43 | 57.04 | 58.41 | 58.41 | 1.95% | 224,234 |
| Sep 3, 2025 | 57.39 | 57.83 | 56.69 | 57.29 | 57.29 | -0.33% | 216,506 |
| Sep 2, 2025 | 57.72 | 57.92 | 56.91 | 57.48 | 57.48 | -1.39% | 257,386 |
| Aug 29, 2025 | 58.48 | 58.92 | 58.16 | 58.29 | 58.29 | -0.05% | 298,617 |
| Aug 28, 2025 | 59.29 | 59.29 | 58.00 | 58.32 | 58.32 | -1.44% | 307,716 |
| Aug 27, 2025 | 58.17 | 59.24 | 58.00 | 59.17 | 59.17 | 1.54% | 310,344 |
| Aug 26, 2025 | 57.28 | 58.48 | 57.13 | 58.27 | 58.27 | 1.55% | 266,705 |
| Aug 25, 2025 | 57.54 | 57.80 | 57.34 | 57.38 | 57.38 | -0.80% | 231,080 |
| Aug 22, 2025 | 55.98 | 58.23 | 55.96 | 57.84 | 57.84 | 3.88% | 472,775 |
| Aug 21, 2025 | 55.54 | 55.81 | 55.29 | 55.68 | 55.68 | -0.14% | 167,277 |
| Aug 20, 2025 | 55.30 | 55.79 | 55.09 | 55.76 | 55.76 | 0.83% | 263,164 |
| Aug 19, 2025 | 55.33 | 55.94 | 55.12 | 55.30 | 55.30 | 0.02% | 197,535 |
| Aug 18, 2025 | 55.16 | 55.44 | 54.80 | 55.29 | 55.29 | 0.29% | 206,045 |
| Aug 15, 2025 | 56.06 | 56.10 | 55.01 | 55.13 | 55.13 | -1.48% | 370,294 |
| Aug 14, 2025 | 55.51 | 56.05 | 54.11 | 55.96 | 55.96 | -0.53% | 295,838 |
| Aug 13, 2025 | 55.68 | 56.47 | 55.58 | 56.26 | 56.26 | 1.66% | 367,480 |
| Aug 12, 2025 | 53.80 | 55.52 | 53.54 | 55.34 | 55.34 | 3.75% | 840,401 |
| Aug 11, 2025 | 53.70 | 54.62 | 53.15 | 53.34 | 53.34 | -0.24% | 261,414 |
| Aug 8, 2025 | 53.75 | 54.73 | 53.15 | 53.47 | 53.47 | 0.22% | 214,135 |
| Aug 7, 2025 | 54.68 | 54.68 | 53.23 | 53.35 | 53.18 | -1.44% | 185,199 |
| Aug 6, 2025 | 54.65 | 55.14 | 54.02 | 54.13 | 53.96 | -0.86% | 282,980 |
| Aug 5, 2025 | 54.54 | 55.35 | 53.46 | 54.60 | 54.43 | 0.61% | 337,174 |
| Aug 4, 2025 | 53.66 | 54.31 | 52.58 | 54.27 | 54.10 | 0.95% | 356,372 |
| Aug 1, 2025 | 54.12 | 54.13 | 52.80 | 53.76 | 53.59 | -1.97% | 441,537 |
| Jul 31, 2025 | 55.22 | 56.19 | 54.66 | 54.84 | 54.67 | -1.56% | 360,655 |
| Jul 30, 2025 | 56.53 | 56.77 | 55.32 | 55.71 | 55.53 | -1.42% | 354,566 |
| Jul 29, 2025 | 57.51 | 57.61 | 56.32 | 56.51 | 56.33 | -0.86% | 371,720 |
| Jul 28, 2025 | 56.61 | 57.04 | 56.00 | 57.00 | 56.82 | 1.14% | 474,288 |
| Jul 25, 2025 | 57.64 | 57.64 | 55.10 | 56.36 | 56.18 | -0.44% | 491,632 |
| Jul 24, 2025 | 57.94 | 58.01 | 56.41 | 56.61 | 56.43 | -2.67% | 315,730 |
| Jul 23, 2025 | 58.49 | 58.51 | 57.32 | 58.16 | 57.98 | 0.29% | 252,876 |
| Jul 22, 2025 | 58.08 | 58.43 | 57.41 | 57.99 | 57.81 | 0.17% | 303,141 |
| Jul 21, 2025 | 58.50 | 59.01 | 57.82 | 57.89 | 57.71 | -0.48% | 237,995 |
| Jul 18, 2025 | 58.92 | 59.11 | 57.91 | 58.17 | 57.99 | -0.89% | 299,841 |
| Jul 17, 2025 | 57.46 | 58.85 | 57.44 | 58.69 | 58.50 | 1.91% | 287,017 |
| Jul 16, 2025 | 57.37 | 58.29 | 56.57 | 57.59 | 57.41 | 0.75% | 268,345 |
| Jul 15, 2025 | 59.01 | 59.15 | 57.06 | 57.16 | 56.98 | -3.09% | 314,365 |
| Jul 14, 2025 | 58.06 | 59.01 | 57.24 | 58.98 | 58.79 | 1.29% | 265,220 |
| Jul 11, 2025 | 57.77 | 58.37 | 57.40 | 58.23 | 58.05 | -0.21% | 450,401 |
| Jul 10, 2025 | 58.25 | 58.99 | 57.89 | 58.35 | 58.17 | 0.10% | 305,702 |
| Jul 9, 2025 | 58.99 | 59.07 | 57.61 | 58.29 | 58.11 | -0.61% | 346,838 |
| Jul 8, 2025 | 58.35 | 59.02 | 58.17 | 58.65 | 58.46 | 0.83% | 401,495 |
| Jul 7, 2025 | 58.63 | 59.67 | 57.96 | 58.17 | 57.99 | -1.52% | 293,123 |
| Jul 3, 2025 | 58.55 | 59.50 | 58.23 | 59.07 | 58.88 | 1.44% | 233,303 |
| Jul 2, 2025 | 57.32 | 58.31 | 57.09 | 58.23 | 58.05 | 1.75% | 265,589 |
| Jul 1, 2025 | 54.61 | 57.82 | 53.79 | 57.23 | 57.05 | 4.05% | 265,253 |
| Jun 30, 2025 | 55.15 | 55.51 | 54.88 | 55.00 | 54.83 | -0.05% | 546,109 |
| Jun 27, 2025 | 55.83 | 55.94 | 54.83 | 55.03 | 54.86 | -0.92% | 547,398 |
| Jun 26, 2025 | 54.63 | 55.64 | 53.68 | 55.54 | 55.36 | 2.19% | 258,669 |