WSFS Financial Corporation (WSFS)

WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	52.80	53.00	51.74	52.09	52.09	-1.40%	375,064
Oct 30, 2025	52.76	53.94	52.18	52.83	52.83	-0.28%	409,551
Oct 29, 2025	53.35	53.89	52.25	52.98	52.98	-1.36%	522,077
Oct 28, 2025	53.65	53.83	52.68	53.71	53.71	-0.06%	288,219
Oct 27, 2025	53.34	54.03	53.18	53.74	53.74	1.36%	331,996
Oct 24, 2025	54.23	54.48	51.60	53.02	53.02	0.42%	285,031
Oct 23, 2025	52.71	53.06	52.13	52.80	52.80	0.11%	295,215
Oct 22, 2025	52.71	54.04	52.26	52.74	52.74	0.17%	313,319
Oct 21, 2025	52.40	52.89	51.41	52.65	52.65	0.13%	196,264
Oct 20, 2025	51.50	52.75	51.40	52.58	52.58	2.42%	290,617
Oct 17, 2025	50.82	51.53	50.31	51.34	51.34	1.97%	330,124
Oct 16, 2025	53.24	53.28	49.92	50.35	50.35	-5.76%	522,761
Oct 15, 2025	54.57	54.62	53.15	53.43	53.43	-1.84%	345,303
Oct 14, 2025	52.77	54.63	52.37	54.43	54.43	2.70%	274,968
Oct 13, 2025	52.18	53.08	51.99	53.00	53.00	2.71%	255,062
Oct 10, 2025	53.48	54.02	51.53	51.60	51.60	-3.35%	391,725
Oct 9, 2025	53.85	53.85	52.85	53.39	53.39	-0.76%	182,482
Oct 8, 2025	54.25	54.62	53.66	53.80	53.80	-0.19%	174,336
Oct 7, 2025	54.43	55.03	53.80	53.90	53.90	-1.16%	243,186
Oct 6, 2025	53.95	55.24	53.90	54.53	54.53	1.09%	258,717
Oct 3, 2025	53.68	54.56	53.68	53.94	53.94	0.52%	214,124
Oct 2, 2025	53.29	53.82	53.02	53.66	53.66	0.34%	357,940
Oct 1, 2025	53.64	54.10	52.87	53.48	53.48	-0.83%	211,216
Sep 30, 2025	54.41	54.51	53.37	53.93	53.93	-0.64%	176,842
Sep 29, 2025	55.14	55.14	54.06	54.28	54.28	-1.49%	292,684
Sep 26, 2025	55.13	55.58	54.64	55.10	55.10	-0.02%	225,189
Sep 25, 2025	54.73	55.36	54.48	55.11	55.11	0.69%	280,118
Sep 24, 2025	54.92	55.27	54.34	54.73	54.73	-0.42%	202,098
Sep 23, 2025	55.60	56.32	54.84	54.96	54.96	-0.81%	263,008
Sep 22, 2025	55.24	55.57	54.28	55.41	55.41	-0.04%	323,180
Sep 19, 2025	55.84	55.99	55.11	55.43	55.43	-1.00%	1,207,497
Sep 18, 2025	54.93	56.05	54.54	55.99	55.99	2.40%	348,147
Sep 17, 2025	54.66	55.94	54.24	54.68	54.68	0.64%	402,509
Sep 16, 2025	55.14	55.22	53.84	54.33	54.33	-1.84%	532,883
Sep 15, 2025	56.19	56.24	55.13	55.35	55.35	-1.04%	299,106
Sep 12, 2025	56.58	56.74	55.90	55.93	55.93	-1.25%	206,699
Sep 11, 2025	56.43	56.82	55.76	56.64	56.64	0.60%	226,921
Sep 10, 2025	56.91	57.30	55.51	56.30	56.30	-1.16%	237,397
Sep 9, 2025	57.98	58.09	56.81	56.96	56.96	-2.05%	264,927
Sep 8, 2025	58.33	58.43	57.71	58.15	58.15	-0.24%	290,092
Sep 5, 2025	58.61	59.13	57.72	58.29	58.29	-0.21%	297,099
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.