WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	51.10	52.32	50.72	52.15	52.15	1.82%	466,364
Apr 23, 2025	50.60	52.02	50.58	51.22	51.22	3.02%	345,121
Apr 22, 2025	48.18	49.87	47.97	49.72	49.72	4.30%	346,243
Apr 21, 2025	47.63	47.90	47.27	47.67	47.67	-0.56%	248,081
Apr 17, 2025	47.38	48.23	46.30	47.94	47.94	0.97%	445,212
Apr 16, 2025	47.30	47.69	46.85	47.48	47.48	0.47%	491,512
Apr 15, 2025	46.45	47.57	46.45	47.26	47.26	1.92%	291,769
Apr 14, 2025	46.65	46.73	45.15	46.37	46.37	1.02%	405,531
Apr 11, 2025	45.88	46.71	42.44	45.90	45.90	-0.52%	453,340
Apr 10, 2025	48.10	48.93	44.86	46.14	46.14	-6.30%	626,103
Apr 9, 2025	45.92	50.11	44.34	49.24	49.24	7.04%	621,998
Apr 8, 2025	47.49	48.20	45.13	46.00	46.00	-0.78%	531,441
Apr 7, 2025	45.02	48.46	44.09	46.36	46.36	-0.64%	654,328
Apr 4, 2025	45.79	48.49	44.88	46.66	46.66	-2.85%	548,162
Apr 3, 2025	50.03	51.19	47.98	48.03	48.03	-8.81%	538,906
Apr 2, 2025	51.34	52.78	51.22	52.67	52.67	1.04%	256,398
Apr 1, 2025	51.97	52.36	51.26	52.13	52.13	0.50%	318,690
Mar 31, 2025	51.22	52.14	50.89	51.87	51.87	0.17%	255,797
Mar 28, 2025	52.75	52.96	51.49	51.78	51.78	-2.10%	207,595
Mar 27, 2025	53.13	53.37	52.53	52.89	52.89	-0.38%	241,881
Mar 26, 2025	53.21	53.82	52.63	53.09	53.09	0.11%	258,232
Mar 25, 2025	53.07	53.72	52.52	53.03	53.03	-0.54%	233,257
Mar 24, 2025	52.54	53.68	52.54	53.32	53.32	2.44%	251,842
Mar 21, 2025	51.53	52.84	50.57	52.05	52.05	0.72%	1,086,477
Mar 20, 2025	52.19	52.89	51.57	51.68	51.68	-1.92%	479,709
Mar 19, 2025	52.09	53.35	51.68	52.69	52.69	1.19%	468,566
Mar 18, 2025	51.79	52.23	51.64	52.07	52.07	0.02%	308,483
Mar 17, 2025	51.92	52.32	51.50	52.06	52.06	0.12%	344,101
Mar 14, 2025	51.20	52.37	51.04	52.00	52.00	2.73%	444,184
Mar 13, 2025	50.77	51.55	50.60	50.62	50.62	0.10%	463,881
Mar 12, 2025	50.34	50.95	49.65	50.57	50.57	1.24%	360,342
Mar 11, 2025	50.91	51.41	49.73	49.95	49.95	-1.17%	399,783
Mar 10, 2025	51.66	52.38	50.36	50.54	50.54	-3.66%	438,269
Mar 7, 2025	51.46	52.66	51.08	52.46	52.46	1.69%	339,853
Mar 6, 2025	51.81	52.66	51.09	51.59	51.59	-1.38%	232,672
Mar 5, 2025	52.66	53.80	51.54	52.31	52.31	-0.27%	291,511
Mar 4, 2025	53.49	55.02	52.28	52.45	52.45	-2.87%	409,640
Mar 3, 2025	54.21	55.42	53.69	54.00	54.00	-0.53%	341,592
Feb 28, 2025	53.79	54.93	53.19	54.29	54.29	1.50%	332,286
Feb 27, 2025	53.11	53.76	53.11	53.49	53.49	0.32%	181,633
Feb 26, 2025	53.57	54.19	52.48	53.32	53.32	-0.76%	222,667
Feb 25, 2025	53.84	55.52	53.14	53.73	53.73	0.35%	232,666
Feb 24, 2025	54.88	55.20	53.47	53.54	53.54	-2.01%	301,550
Feb 21, 2025	56.78	57.56	54.61	54.64	54.64	-2.74%	276,316
Feb 20, 2025	56.24	56.88	55.09	56.18	56.18	-0.64%	240,317
Feb 19, 2025	56.99	57.35	56.03	56.54	56.54	-0.39%	201,381
Feb 18, 2025	56.90	57.18	55.59	56.76	56.76	1.28%	219,788
Feb 14, 2025	56.61	57.30	55.56	56.04	56.04	-0.76%	140,202
Feb 13, 2025	56.64	56.81	55.80	56.47	56.47	0.30%	133,395
Feb 12, 2025	57.52	57.79	55.90	56.30	56.30	-3.68%	256,962