WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	57.86	58.23	56.50	57.47	57.47	-0.09%	258,345
Nov 14, 2024	58.70	59.02	56.69	57.52	57.52	-1.74%	323,722
Nov 13, 2024	59.10	60.55	58.21	58.54	58.54	0.14%	464,721
Nov 12, 2024	57.41	59.13	57.08	58.46	58.46	1.76%	495,834
Nov 11, 2024	56.98	58.32	55.25	57.45	57.45	2.66%	266,117
Nov 8, 2024	56.19	57.92	55.48	55.96	55.96	-0.05%	285,793
Nov 7, 2024	58.39	58.39	55.11	55.99	55.84	-4.58%	386,651
Nov 6, 2024	54.86	59.26	54.85	58.68	58.52	16.20%	737,762
Nov 5, 2024	49.47	50.77	49.32	50.50	50.37	2.50%	219,547
Nov 4, 2024	49.30	49.70	48.59	49.27	49.14	-0.75%	207,265
Nov 1, 2024	49.49	49.87	49.27	49.64	49.51	0.96%	212,035
Oct 31, 2024	49.94	50.20	49.17	49.17	49.04	-1.66%	187,369
Oct 30, 2024	49.61	51.13	49.61	50.00	49.87	0.30%	197,411
Oct 29, 2024	49.64	49.94	49.25	49.85	49.72	-0.30%	203,264
Oct 28, 2024	48.09	50.29	47.87	50.00	49.87	1.83%	276,937
Oct 25, 2024	51.56	52.06	48.98	49.10	48.97	-3.21%	280,864
Oct 24, 2024	50.91	51.35	49.94	50.73	50.59	0.16%	217,936
Oct 23, 2024	50.32	51.03	50.03	50.65	50.52	0.12%	134,661
Oct 22, 2024	50.00	50.74	49.82	50.59	50.46	1.24%	157,156
Oct 21, 2024	51.95	52.05	49.81	49.97	49.84	-3.85%	195,767
Oct 18, 2024	52.79	52.79	51.90	51.97	51.83	-1.40%	213,167
Oct 17, 2024	52.49	52.84	51.93	52.71	52.57	0.78%	195,269
Oct 16, 2024	52.04	52.90	51.84	52.30	52.16	1.87%	375,036
Oct 15, 2024	51.46	52.88	51.28	51.34	51.20	0.04%	305,587
Oct 14, 2024	50.66	51.48	50.45	51.32	51.18	1.18%	134,450
Oct 11, 2024	49.36	51.10	49.27	50.72	50.58	3.09%	426,096
Oct 10, 2024	48.61	49.83	48.19	49.20	49.07	0.16%	461,378
Oct 9, 2024	48.60	49.76	48.47	49.12	48.99	0.55%	287,883
Oct 8, 2024	49.70	49.80	48.82	48.85	48.72	-1.25%	254,845
Oct 7, 2024	48.85	49.55	48.58	49.47	49.34	0.61%	230,176
Oct 4, 2024	49.43	49.97	49.01	49.17	49.04	1.24%	186,660
Oct 3, 2024	48.57	49.00	48.08	48.57	48.44	-0.45%	214,236
Oct 2, 2024	49.12	50.00	48.67	48.79	48.66	-1.07%	228,554
Oct 1, 2024	50.78	51.09	49.11	49.32	49.19	-3.28%	257,154
Sep 30, 2024	49.87	51.09	49.45	50.99	50.85	1.78%	191,631
Sep 27, 2024	50.71	51.03	49.84	50.10	49.97	-0.12%	222,571
Sep 26, 2024	50.19	54.03	49.45	50.16	50.03	1.48%	311,763
Sep 25, 2024	50.42	50.42	49.36	49.43	49.30	-1.79%	266,306
Sep 24, 2024	51.75	51.97	50.28	50.33	50.20	-2.61%	295,130
Sep 23, 2024	52.62	52.74	51.43	51.68	51.54	-1.45%	347,937
Sep 20, 2024	53.32	53.32	52.19	52.44	52.30	-1.94%	1,283,857
Sep 19, 2024	54.13	54.39	53.13	53.48	53.34	1.58%	360,755
Sep 18, 2024	52.78	54.96	51.91	52.65	52.51	-0.21%	324,657
Sep 17, 2024	52.98	54.03	52.41	52.76	52.62	1.00%	250,517
Sep 16, 2024	52.21	52.88	51.31	52.24	52.10	0.52%	254,968
Sep 13, 2024	51.53	52.02	50.95	51.97	51.83	2.42%	209,235
Sep 12, 2024	50.46	50.79	49.55	50.74	50.60	1.18%	186,043
Sep 11, 2024	50.56	50.56	49.15	50.15	50.02	-2.18%	240,998
Sep 10, 2024	51.38	51.38	49.86	51.27	51.13	0.37%	209,808
Sep 9, 2024	51.15	51.37	50.56	51.08	50.94	0.10%	202,798
Sep 6, 2024	52.67	52.98	50.97	51.03	50.89	-2.71%	217,242
Sep 5, 2024	53.43	53.44	52.02	52.45	52.31	-1.11%	151,503
Sep 4, 2024	53.28	54.00	52.87	53.04	52.90	-0.80%	147,350
Sep 3, 2024	54.13	54.74	53.29	53.47	53.33	-2.32%	205,204
Aug 30, 2024	54.49	54.84	53.74	54.74	54.59	0.96%	177,034
Aug 29, 2024	54.36	54.69	53.22	54.22	54.08	0.58%	222,094
Aug 28, 2024	53.13	54.27	53.13	53.91	53.77	1.35%	126,326
Aug 27, 2024	53.91	53.91	53.11	53.19	53.05	-1.95%	222,233
Aug 26, 2024	55.99	55.99	54.14	54.25	54.11	-2.02%	253,827
Aug 23, 2024	52.14	55.93	51.70	55.37	55.22	6.97%	308,455
Aug 22, 2024	51.38	52.30	51.15	51.76	51.62	0.52%	163,439
Aug 21, 2024	51.69	51.69	50.86	51.49	51.35	0.65%	134,327
Aug 20, 2024	51.98	51.98	51.00	51.16	51.02	-1.80%	172,457
Aug 19, 2024	51.53	52.20	51.36	52.10	51.96	1.20%	177,457
Aug 16, 2024	50.41	51.85	50.41	51.48	51.34	1.80%	244,424
Aug 15, 2024	50.47	51.30	50.26	50.57	50.44	2.78%	191,227
Aug 14, 2024	49.87	50.09	48.84	49.20	49.07	-0.91%	158,186
Aug 13, 2024	49.76	50.64	48.61	49.65	49.52	0.96%	167,728
Aug 12, 2024	50.42	51.13	49.05	49.18	49.05	-1.62%	183,164
Aug 9, 2024	50.03	50.36	49.46	49.99	49.86	-0.44%	190,360
Aug 8, 2024	50.70	50.70	49.86	50.21	49.93	1.01%	282,351
Aug 7, 2024	50.74	51.31	49.33	49.71	49.43	-0.20%	245,987
Aug 6, 2024	49.80	50.68	49.27	49.81	49.53	-0.28%	271,520
Aug 5, 2024	49.17	50.76	47.60	49.95	49.67	-3.79%	398,481
Aug 2, 2024	51.90	52.64	50.83	51.92	51.63	-4.17%	420,589
Aug 1, 2024	56.42	56.42	53.40	54.18	53.87	-4.09%	344,162
Jul 31, 2024	56.67	58.10	56.32	56.49	56.17	-0.32%	362,683
Jul 30, 2024	56.84	57.69	56.29	56.67	56.35	0.12%	317,446
Jul 29, 2024	57.42	57.62	56.12	56.60	56.28	-0.46%	375,297
Jul 26, 2024	58.13	58.59	55.38	56.86	56.54	-0.40%	520,323
Jul 25, 2024	56.55	58.17	56.26	57.09	56.77	1.71%	387,167
Jul 24, 2024	56.84	57.61	56.07	56.13	55.81	-1.89%	260,088
Jul 23, 2024	55.52	58.12	55.17	57.21	56.89	1.98%	349,607
Jul 22, 2024	54.54	56.29	53.80	56.10	55.78	2.33%	175,214
Jul 19, 2024	55.06	56.43	54.76	54.82	54.51	-0.35%	319,176
Jul 18, 2024	55.54	57.00	54.45	55.01	54.70	-1.47%	514,143
Jul 17, 2024	53.85	56.85	53.34	55.83	55.51	2.70%	771,590
Jul 16, 2024	51.25	54.52	50.83	54.36	54.05	7.13%	576,113
Jul 15, 2024	50.22	51.47	49.93	50.74	50.45	2.61%	499,732
Jul 12, 2024	49.39	50.46	48.92	49.45	49.17	1.10%	495,102
Jul 11, 2024	48.00	49.33	47.50	48.91	48.63	4.31%	407,067
Jul 10, 2024	46.46	47.07	46.08	46.89	46.63	1.32%	204,133
Jul 9, 2024	45.47	46.34	45.42	46.28	46.02	1.38%	224,530
Jul 8, 2024	46.53	46.88	45.60	45.65	45.39	-0.98%	222,014
Jul 5, 2024	46.45	46.45	45.93	46.10	45.84	-0.82%	140,897
Jul 3, 2024	47.23	47.23	46.32	46.48	46.22	-1.30%	94,253
Jul 2, 2024	46.41	47.32	46.41	47.09	46.82	1.49%	127,955
Jul 1, 2024	46.85	47.57	46.06	46.40	46.14	-1.28%	229,327
Jun 28, 2024	46.63	47.52	46.05	47.00	46.73	2.13%	512,297
Jun 27, 2024	45.53	46.06	45.30	46.02	45.76	1.46%	141,708