WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
53.91
-0.62 (-1.14%)
At close: Oct 7, 2025, 4:00 PM EDT
53.90
-0.01 (-0.02%)
After-hours: Oct 7, 2025, 4:20 PM EDT
WSFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 55.54 | 55.81 | 55.29 | 55.68 | 55.68 | -0.14% | 167,277 |
| Aug 20, 2025 | 55.30 | 55.79 | 55.09 | 55.76 | 55.76 | 0.83% | 263,164 |
| Aug 19, 2025 | 55.33 | 55.94 | 55.12 | 55.30 | 55.30 | 0.02% | 197,535 |
| Aug 18, 2025 | 55.16 | 55.44 | 54.80 | 55.29 | 55.29 | 0.29% | 206,045 |
| Aug 15, 2025 | 56.06 | 56.10 | 55.01 | 55.13 | 55.13 | -1.48% | 370,294 |
| Aug 14, 2025 | 55.51 | 56.05 | 54.11 | 55.96 | 55.96 | -0.53% | 295,838 |
| Aug 13, 2025 | 55.68 | 56.47 | 55.58 | 56.26 | 56.26 | 1.66% | 367,480 |
| Aug 12, 2025 | 53.80 | 55.52 | 53.54 | 55.34 | 55.34 | 3.75% | 840,401 |
| Aug 11, 2025 | 53.70 | 54.62 | 53.15 | 53.34 | 53.34 | -0.24% | 261,414 |
| Aug 8, 2025 | 53.75 | 54.73 | 53.15 | 53.47 | 53.47 | 0.22% | 214,135 |
| Aug 7, 2025 | 54.68 | 54.68 | 53.23 | 53.35 | 53.18 | -1.44% | 185,199 |
| Aug 6, 2025 | 54.65 | 55.14 | 54.02 | 54.13 | 53.96 | -0.86% | 282,980 |
| Aug 5, 2025 | 54.54 | 55.35 | 53.46 | 54.60 | 54.43 | 0.61% | 337,174 |
| Aug 4, 2025 | 53.66 | 54.31 | 52.58 | 54.27 | 54.10 | 0.95% | 356,372 |
| Aug 1, 2025 | 54.12 | 54.13 | 52.80 | 53.76 | 53.59 | -1.97% | 441,537 |
| Jul 31, 2025 | 55.22 | 56.19 | 54.66 | 54.84 | 54.67 | -1.56% | 360,655 |
| Jul 30, 2025 | 56.53 | 56.77 | 55.32 | 55.71 | 55.53 | -1.42% | 354,566 |
| Jul 29, 2025 | 57.51 | 57.61 | 56.32 | 56.51 | 56.33 | -0.86% | 371,720 |