WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	54.18	56.54	53.96	55.65	55.65	2.96%	544,843
Nov 20, 2025	54.56	55.43	54.01	54.05	54.05	0.02%	356,671
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
Nov 12, 2025	55.28	56.12	54.56	54.70	54.70	-1.35%	464,840
Nov 11, 2025	54.96	55.64	54.48	55.45	55.45	1.11%	269,578
Nov 10, 2025	54.42	55.23	54.11	54.84	54.84	0.86%	293,245
Nov 7, 2025	53.57	54.45	52.99	54.37	54.37	1.06%	294,157
Nov 6, 2025	53.61	54.26	53.61	53.80	53.63	-0.26%	342,942
Nov 5, 2025	52.61	54.22	52.61	53.94	53.77	2.37%	381,818
Nov 4, 2025	52.18	52.97	51.95	52.69	52.52	0.52%	361,079
Nov 3, 2025	51.66	52.42	50.80	52.42	52.25	0.63%	389,363
Oct 31, 2025	52.80	53.00	51.74	52.09	51.93	-1.40%	375,308
Oct 30, 2025	52.76	53.94	52.18	52.83	52.66	-0.28%	409,551
Oct 29, 2025	53.35	53.89	52.25	52.98	52.81	-1.36%	522,077
Oct 28, 2025	53.65	53.83	52.68	53.71	53.54	-0.06%	288,219
Oct 27, 2025	53.34	54.03	53.18	53.74	53.57	1.36%	331,996
Oct 24, 2025	54.23	54.48	51.60	53.02	52.85	0.42%	285,031
Oct 23, 2025	52.71	53.06	52.13	52.80	52.63	0.11%	295,215
Oct 22, 2025	52.71	54.04	52.26	52.74	52.57	0.17%	313,319
Oct 21, 2025	52.40	52.89	51.41	52.65	52.48	0.13%	196,264
Oct 20, 2025	51.50	52.75	51.40	52.58	52.41	2.42%	290,617
Oct 17, 2025	50.82	51.53	50.31	51.34	51.18	1.97%	330,124
Oct 16, 2025	53.24	53.28	49.92	50.35	50.19	-5.76%	522,761
Oct 15, 2025	54.57	54.62	53.15	53.43	53.26	-1.84%	345,303
Oct 14, 2025	52.77	54.63	52.37	54.43	54.26	2.70%	274,968
Oct 13, 2025	52.18	53.08	51.99	53.00	52.83	2.71%	255,062
Oct 10, 2025	53.48	54.02	51.53	51.60	51.44	-3.35%	391,725
Oct 9, 2025	53.85	53.85	52.85	53.39	53.22	-0.76%	182,482
Oct 8, 2025	54.25	54.62	53.66	53.80	53.63	-0.19%	174,336
Oct 7, 2025	54.43	55.03	53.80	53.90	53.73	-1.16%	243,186
Oct 6, 2025	53.95	55.24	53.90	54.53	54.36	1.09%	258,717
Oct 3, 2025	53.68	54.56	53.68	53.94	53.77	0.52%	214,124
Oct 2, 2025	53.29	53.82	53.02	53.66	53.49	0.34%	357,940
Oct 1, 2025	53.64	54.10	52.87	53.48	53.31	-0.83%	211,216
Sep 30, 2025	54.41	54.51	53.37	53.93	53.76	-0.64%	176,842
Sep 29, 2025	55.14	55.14	54.06	54.28	54.11	-1.49%	292,684
Sep 26, 2025	55.13	55.58	54.64	55.10	54.93	-0.02%	225,189
Sep 25, 2025	54.73	55.36	54.48	55.11	54.94	0.69%	280,118
Sep 24, 2025	54.92	55.27	54.34	54.73	54.56	-0.42%	202,098
Sep 23, 2025	55.60	56.32	54.84	54.96	54.79	-0.81%	263,008
Sep 22, 2025	55.24	55.57	54.28	55.41	55.23	-0.04%	323,180
Sep 19, 2025	55.84	55.99	55.11	55.43	55.25	-1.00%	1,207,497
Sep 18, 2025	54.93	56.05	54.54	55.99	55.81	2.40%	348,147
Sep 17, 2025	54.66	55.94	54.24	54.68	54.51	0.64%	402,509
Sep 16, 2025	55.14	55.22	53.84	54.33	54.16	-1.84%	532,883
Sep 15, 2025	56.19	56.24	55.13	55.35	55.18	-1.04%	299,106