WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
55.02
-0.42 (-0.76%)
At close: May 16, 2025, 4:00 PM
53.75
-1.27 (-2.31%)
After-hours: May 16, 2025, 5:10 PM EDT
WSFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 55.15 | 55.29 | 54.75 | 55.00 | 55.00 | -0.79% | 298,920 |
| May 15, 2025 | 55.40 | 55.77 | 54.87 | 55.44 | 55.44 | 0.33% | 243,708 |
| May 14, 2025 | 55.49 | 57.06 | 54.84 | 55.26 | 55.26 | 0.31% | 376,114 |
| May 13, 2025 | 55.37 | 55.49 | 54.69 | 55.09 | 55.09 | 0.29% | 418,435 |
| May 12, 2025 | 55.51 | 56.19 | 54.52 | 54.93 | 54.93 | 2.96% | 493,881 |
| May 9, 2025 | 53.78 | 53.93 | 53.23 | 53.35 | 53.35 | -1.04% | 299,322 |
| May 8, 2025 | 53.37 | 54.54 | 53.23 | 53.91 | 53.74 | 2.08% | 274,508 |
| May 7, 2025 | 53.50 | 53.72 | 52.54 | 52.81 | 52.64 | -0.28% | 242,202 |
| May 6, 2025 | 52.48 | 53.34 | 51.63 | 52.96 | 52.79 | -0.19% | 259,395 |
| May 5, 2025 | 52.81 | 53.93 | 50.87 | 53.06 | 52.89 | -0.45% | 279,093 |
| May 2, 2025 | 52.55 | 53.45 | 52.42 | 53.30 | 53.13 | 2.56% | 213,896 |
| May 1, 2025 | 51.86 | 52.55 | 51.07 | 51.97 | 51.81 | 0.81% | 338,816 |
| Apr 30, 2025 | 51.35 | 51.95 | 50.12 | 51.55 | 51.39 | -1.30% | 386,529 |
| Apr 29, 2025 | 52.32 | 52.64 | 51.43 | 52.23 | 52.06 | -0.04% | 323,650 |
| Apr 28, 2025 | 51.66 | 52.56 | 51.25 | 52.25 | 52.08 | 1.14% | 333,153 |
| Apr 25, 2025 | 48.64 | 53.11 | 48.64 | 51.66 | 51.50 | -0.94% | 422,296 |
| Apr 24, 2025 | 51.10 | 52.32 | 50.72 | 52.15 | 51.98 | 1.82% | 466,364 |
| Apr 23, 2025 | 50.60 | 52.02 | 50.58 | 51.22 | 51.06 | 3.02% | 345,121 |
| Apr 22, 2025 | 48.18 | 49.87 | 47.97 | 49.72 | 49.56 | 4.30% | 346,243 |
| Apr 21, 2025 | 47.63 | 47.90 | 47.27 | 47.67 | 47.52 | -0.56% | 248,081 |
| Apr 17, 2025 | 47.38 | 48.23 | 46.30 | 47.94 | 47.79 | 0.97% | 445,212 |
| Apr 16, 2025 | 47.30 | 47.69 | 46.85 | 47.48 | 47.33 | 0.47% | 491,512 |
| Apr 15, 2025 | 46.45 | 47.57 | 46.45 | 47.26 | 47.11 | 1.92% | 291,769 |
| Apr 14, 2025 | 46.65 | 46.73 | 45.15 | 46.37 | 46.22 | 1.02% | 405,531 |
| Apr 11, 2025 | 45.88 | 46.71 | 42.44 | 45.90 | 45.75 | -0.52% | 453,340 |
| Apr 10, 2025 | 48.10 | 48.93 | 44.86 | 46.14 | 45.99 | -6.30% | 626,103 |
| Apr 9, 2025 | 45.92 | 50.11 | 44.34 | 49.24 | 49.08 | 7.04% | 621,998 |
| Apr 8, 2025 | 47.49 | 48.20 | 45.13 | 46.00 | 45.85 | -0.78% | 531,441 |
| Apr 7, 2025 | 45.02 | 48.46 | 44.09 | 46.36 | 46.21 | -0.64% | 654,328 |
| Apr 4, 2025 | 45.79 | 48.49 | 44.88 | 46.66 | 46.51 | -2.85% | 548,162 |
| Apr 3, 2025 | 50.03 | 51.19 | 47.98 | 48.03 | 47.88 | -8.81% | 538,906 |
| Apr 2, 2025 | 51.34 | 52.78 | 51.22 | 52.67 | 52.50 | 1.04% | 256,398 |
| Apr 1, 2025 | 51.97 | 52.36 | 51.26 | 52.13 | 51.96 | 0.50% | 318,690 |
| Mar 31, 2025 | 51.22 | 52.14 | 50.89 | 51.87 | 51.71 | 0.17% | 255,797 |
| Mar 28, 2025 | 52.75 | 52.96 | 51.49 | 51.78 | 51.62 | -2.10% | 207,595 |
| Mar 27, 2025 | 53.13 | 53.37 | 52.53 | 52.89 | 52.72 | -0.38% | 241,881 |
| Mar 26, 2025 | 53.21 | 53.82 | 52.63 | 53.09 | 52.92 | 0.11% | 258,232 |
| Mar 25, 2025 | 53.07 | 53.72 | 52.52 | 53.03 | 52.86 | -0.54% | 233,257 |
| Mar 24, 2025 | 52.54 | 53.68 | 52.54 | 53.32 | 53.15 | 2.44% | 251,842 |
| Mar 21, 2025 | 51.53 | 52.84 | 50.57 | 52.05 | 51.89 | 0.72% | 1,086,477 |
| Mar 20, 2025 | 52.19 | 52.89 | 51.57 | 51.68 | 51.52 | -1.92% | 479,709 |
| Mar 19, 2025 | 52.09 | 53.35 | 51.68 | 52.69 | 52.52 | 1.19% | 468,566 |
| Mar 18, 2025 | 51.79 | 52.23 | 51.64 | 52.07 | 51.91 | 0.02% | 308,483 |
| Mar 17, 2025 | 51.92 | 52.32 | 51.50 | 52.06 | 51.90 | 0.12% | 344,101 |
| Mar 14, 2025 | 51.20 | 52.37 | 51.04 | 52.00 | 51.84 | 2.73% | 444,184 |
| Mar 13, 2025 | 50.77 | 51.55 | 50.60 | 50.62 | 50.46 | 0.10% | 463,881 |
| Mar 12, 2025 | 50.34 | 50.95 | 49.65 | 50.57 | 50.41 | 1.24% | 360,342 |
| Mar 11, 2025 | 50.91 | 51.41 | 49.73 | 49.95 | 49.79 | -1.17% | 399,783 |
| Mar 10, 2025 | 51.66 | 52.38 | 50.36 | 50.54 | 50.38 | -3.66% | 438,269 |
| Mar 7, 2025 | 51.46 | 52.66 | 51.08 | 52.46 | 52.29 | 1.69% | 339,853 |