WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.78	57.56	54.61	54.64	54.64	-2.74%	276,316
Feb 20, 2025	56.24	56.88	55.09	56.18	56.18	-0.64%	240,317
Feb 19, 2025	56.99	57.35	56.03	56.54	56.54	-0.39%	201,381
Feb 18, 2025	56.90	57.18	55.59	56.76	56.76	1.28%	219,788
Feb 14, 2025	56.61	57.30	55.56	56.04	56.04	-0.76%	140,202
Feb 13, 2025	56.64	56.81	55.80	56.47	56.47	0.30%	133,395
Feb 12, 2025	57.52	57.79	55.90	56.30	56.30	-3.68%	256,962
Feb 11, 2025	56.32	58.54	56.03	58.45	58.45	2.90%	228,451
Feb 10, 2025	57.34	57.85	56.33	56.80	56.80	-0.61%	195,938
Feb 7, 2025	59.12	59.13	57.06	57.15	57.15	-3.67%	287,213
Feb 6, 2025	58.65	59.43	58.43	59.33	59.18	1.35%	225,589
Feb 5, 2025	57.56	58.68	55.73	58.54	58.39	2.32%	292,621
Feb 4, 2025	55.43	57.29	55.02	57.22	57.07	3.09%	185,402
Feb 3, 2025	54.74	55.86	53.90	55.50	55.36	-0.89%	215,687
Jan 31, 2025	55.41	56.40	53.81	56.00	55.85	0.72%	330,490
Jan 30, 2025	56.04	56.39	54.88	55.60	55.45	0.04%	289,854
Jan 29, 2025	55.39	56.99	54.77	55.58	55.44	0.11%	253,202
Jan 28, 2025	53.69	57.05	53.69	55.52	55.38	1.33%	253,388
Jan 27, 2025	53.95	56.14	53.63	54.79	54.65	1.76%	268,118
Jan 24, 2025	53.14	54.20	52.95	53.84	53.70	0.60%	181,411
Jan 23, 2025	53.32	54.28	53.13	53.52	53.38	-0.24%	205,318
Jan 22, 2025	54.47	54.64	53.63	53.65	53.51	-2.13%	319,832
Jan 21, 2025	53.22	55.50	52.62	54.82	54.68	1.29%	279,275
Jan 17, 2025	53.96	54.22	53.30	54.12	53.98	1.27%	268,994
Jan 16, 2025	53.78	54.01	52.98	53.44	53.30	-1.00%	290,489
Jan 15, 2025	54.78	55.36	53.70	53.98	53.84	1.35%	282,219
Jan 14, 2025	52.12	53.40	51.69	53.26	53.12	3.42%	612,621
Jan 13, 2025	49.93	51.57	49.88	51.50	51.37	2.26%	276,823
Jan 10, 2025	51.32	51.45	49.90	50.36	50.23	-4.06%	241,740
Jan 8, 2025	52.12	52.83	51.75	52.49	52.35	-0.25%	260,369
Jan 7, 2025	53.32	53.78	51.88	52.62	52.48	-1.31%	229,482
Jan 6, 2025	53.40	54.54	53.13	53.32	53.18	0.06%	255,135
Jan 3, 2025	52.25	53.33	51.27	53.29	53.15	2.60%	218,825
Jan 2, 2025	53.54	53.82	51.92	51.94	51.80	-2.24%	196,493
Dec 31, 2024	53.32	53.87	52.88	53.13	52.99	-0.17%	148,459
Dec 30, 2024	53.02	53.51	52.37	53.22	53.08	-0.32%	205,837
Dec 27, 2024	53.92	54.39	52.70	53.39	53.25	-1.66%	223,938
Dec 26, 2024	53.65	54.45	53.04	54.29	54.15	0.61%	147,507
Dec 24, 2024	53.60	54.18	53.11	53.96	53.82	0.48%	134,847
Dec 23, 2024	52.51	53.73	52.40	53.70	53.56	1.51%	340,972
Dec 20, 2024	52.14	53.82	52.14	52.90	52.76	0.55%	872,451
Dec 19, 2024	54.15	55.37	52.59	52.61	52.47	-1.15%	411,123
Dec 18, 2024	57.12	57.25	53.00	53.22	53.08	-5.72%	419,634
Dec 17, 2024	57.61	58.41	56.43	56.45	56.30	-2.81%	655,892
Dec 16, 2024	57.94	58.09	57.27	58.08	57.93	-0.09%	238,206
Dec 13, 2024	58.13	58.47	57.39	58.13	57.98	-0.12%	211,014
Dec 12, 2024	59.00	59.10	58.12	58.20	58.05	-1.51%	256,822
Dec 11, 2024	59.66	59.81	59.08	59.09	58.94	0.46%	378,025
Dec 10, 2024	59.47	59.87	58.38	58.82	58.67	-0.59%	443,408
Dec 9, 2024	59.79	60.17	59.15	59.17	59.02	-0.64%	200,415
Dec 6, 2024	59.86	59.86	58.63	59.55	59.39	0.42%	275,257
Dec 5, 2024	60.23	60.56	59.16	59.30	59.15	-1.35%	285,848
Dec 4, 2024	59.08	60.20	58.87	60.11	59.95	1.81%	227,682
Dec 3, 2024	59.79	60.51	58.92	59.04	58.89	-1.32%	299,400
Dec 2, 2024	60.35	60.40	59.05	59.83	59.67	-0.32%	275,309
Nov 29, 2024	61.10	61.10	59.67	60.02	59.86	-0.68%	186,580
Nov 27, 2024	60.75	61.25	60.34	60.43	60.27	0.48%	320,581
Nov 26, 2024	60.51	60.73	59.80	60.14	59.98	-1.56%	279,962
Nov 25, 2024	61.50	62.75	60.92	61.09	60.93	1.01%	428,898
Nov 22, 2024	58.76	60.60	58.60	60.48	60.32	3.01%	255,564
Nov 21, 2024	57.97	59.22	57.57	58.71	58.56	2.10%	326,065
Nov 20, 2024	57.67	58.57	56.56	57.50	57.35	-	186,447
Nov 19, 2024	56.85	57.86	55.62	57.50	57.35	-0.70%	308,714
Nov 18, 2024	57.62	58.34	57.46	57.91	57.75	0.76%	212,221
Nov 15, 2024	57.86	58.23	56.50	57.47	57.32	-0.09%	258,345
Nov 14, 2024	58.70	59.02	56.69	57.52	57.37	-1.74%	323,722
Nov 13, 2024	59.10	60.55	58.21	58.54	58.39	0.14%	464,721
Nov 12, 2024	57.41	59.13	57.08	58.46	58.31	1.76%	495,834
Nov 11, 2024	56.98	58.32	55.25	57.45	57.30	2.66%	266,117
Nov 8, 2024	56.19	57.92	55.48	55.96	55.81	-0.05%	285,793
Nov 7, 2024	58.39	58.39	55.11	55.99	55.69	-4.58%	386,651
Nov 6, 2024	54.86	59.26	54.85	58.68	58.37	16.20%	737,762
Nov 5, 2024	49.47	50.77	49.32	50.50	50.23	2.50%	219,547
Nov 4, 2024	49.30	49.70	48.59	49.27	49.01	-0.75%	207,265
Nov 1, 2024	49.49	49.87	49.27	49.64	49.38	0.96%	212,035
Oct 31, 2024	49.94	50.20	49.17	49.17	48.91	-1.66%	187,369
Oct 30, 2024	49.61	51.13	49.61	50.00	49.74	0.30%	197,411
Oct 29, 2024	49.64	49.94	49.25	49.85	49.59	-0.30%	203,264
Oct 28, 2024	48.09	50.29	47.87	50.00	49.74	1.83%	276,937
Oct 25, 2024	51.56	52.06	48.98	49.10	48.84	-3.21%	280,864
Oct 24, 2024	50.91	51.35	49.94	50.73	50.46	0.16%	217,936
Oct 23, 2024	50.32	51.03	50.03	50.65	50.38	0.12%	134,661
Oct 22, 2024	50.00	50.74	49.82	50.59	50.32	1.24%	157,156
Oct 21, 2024	51.95	52.05	49.81	49.97	49.71	-3.85%	195,767
Oct 18, 2024	52.79	52.79	51.90	51.97	51.70	-1.40%	213,167
Oct 17, 2024	52.49	52.84	51.93	52.71	52.43	0.78%	195,269
Oct 16, 2024	52.04	52.90	51.84	52.30	52.02	1.87%	375,036
Oct 15, 2024	51.46	52.88	51.28	51.34	51.07	0.04%	305,587
Oct 14, 2024	50.66	51.48	50.45	51.32	51.05	1.18%	134,450
Oct 11, 2024	49.36	51.10	49.27	50.72	50.45	3.09%	426,096
Oct 10, 2024	48.61	49.83	48.19	49.20	48.94	0.16%	461,378
Oct 9, 2024	48.60	49.76	48.47	49.12	48.86	0.55%	287,883
Oct 8, 2024	49.70	49.80	48.82	48.85	48.59	-1.25%	254,845
Oct 7, 2024	48.85	49.55	48.58	49.47	49.21	0.61%	230,176
Oct 4, 2024	49.43	49.97	49.01	49.17	48.91	1.24%	186,660
Oct 3, 2024	48.57	49.00	48.08	48.57	48.31	-0.45%	214,236
Oct 2, 2024	49.12	50.00	48.67	48.79	48.53	-1.07%	228,554
Oct 1, 2024	50.78	51.09	49.11	49.32	49.06	-3.28%	257,154
Sep 30, 2024	49.87	51.09	49.45	50.99	50.72	1.78%	191,631
Sep 27, 2024	50.71	51.03	49.84	50.10	49.84	-0.12%	222,571