WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
50.16
+0.73 (1.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 50.42 | 50.42 | 49.36 | 49.43 | 49.43 | -1.79% | 266,306 |
| Sep 24, 2024 | 51.75 | 51.97 | 50.28 | 50.33 | 50.33 | -2.61% | 295,130 |
| Sep 23, 2024 | 52.62 | 52.74 | 51.43 | 51.68 | 51.68 | -1.45% | 347,937 |
| Sep 20, 2024 | 53.32 | 53.32 | 52.19 | 52.44 | 52.44 | -1.94% | 1,283,857 |
| Sep 19, 2024 | 54.13 | 54.39 | 53.13 | 53.48 | 53.48 | 1.58% | 360,755 |
| Sep 18, 2024 | 52.78 | 54.96 | 51.91 | 52.65 | 52.65 | -0.21% | 324,657 |
| Sep 17, 2024 | 52.98 | 54.03 | 52.41 | 52.76 | 52.76 | 1.00% | 250,517 |
| Sep 16, 2024 | 52.21 | 52.88 | 51.31 | 52.24 | 52.24 | 0.52% | 254,968 |
| Sep 13, 2024 | 51.53 | 52.02 | 50.95 | 51.97 | 51.97 | 2.42% | 209,235 |
| Sep 12, 2024 | 50.46 | 50.79 | 49.55 | 50.74 | 50.74 | 1.18% | 186,043 |
| Sep 11, 2024 | 50.56 | 50.56 | 49.15 | 50.15 | 50.15 | -2.18% | 240,998 |
| Sep 10, 2024 | 51.38 | 51.38 | 49.86 | 51.27 | 51.27 | 0.37% | 209,808 |
| Sep 9, 2024 | 51.15 | 51.37 | 50.56 | 51.08 | 51.08 | 0.10% | 202,798 |
| Sep 6, 2024 | 52.67 | 52.98 | 50.97 | 51.03 | 51.03 | -2.71% | 217,242 |
| Sep 5, 2024 | 53.43 | 53.44 | 52.02 | 52.45 | 52.45 | -1.11% | 151,503 |
| Sep 4, 2024 | 53.28 | 54.00 | 52.87 | 53.04 | 53.04 | -0.80% | 147,350 |
| Sep 3, 2024 | 54.13 | 54.74 | 53.29 | 53.47 | 53.47 | -2.32% | 205,204 |
| Aug 30, 2024 | 54.49 | 54.84 | 53.74 | 54.74 | 54.74 | 0.96% | 177,034 |
| Aug 29, 2024 | 54.36 | 54.69 | 53.22 | 54.22 | 54.22 | 0.58% | 222,094 |
| Aug 28, 2024 | 53.13 | 54.27 | 53.13 | 53.91 | 53.91 | 1.35% | 126,326 |
| Aug 27, 2024 | 53.91 | 53.91 | 53.11 | 53.19 | 53.19 | -1.95% | 222,233 |
| Aug 26, 2024 | 55.99 | 55.99 | 54.14 | 54.25 | 54.25 | -2.02% | 253,827 |
| Aug 23, 2024 | 52.14 | 55.93 | 51.70 | 55.37 | 55.37 | 6.97% | 308,455 |
| Aug 22, 2024 | 51.38 | 52.30 | 51.15 | 51.76 | 51.76 | 0.52% | 163,439 |
| Aug 21, 2024 | 51.69 | 51.69 | 50.86 | 51.49 | 51.49 | 0.65% | 134,327 |
| Aug 20, 2024 | 51.98 | 51.98 | 51.00 | 51.16 | 51.16 | -1.80% | 172,457 |
| Aug 19, 2024 | 51.53 | 52.20 | 51.36 | 52.10 | 52.10 | 1.20% | 177,457 |
| Aug 16, 2024 | 50.41 | 51.85 | 50.41 | 51.48 | 51.48 | 1.80% | 244,424 |
| Aug 15, 2024 | 50.47 | 51.30 | 50.26 | 50.57 | 50.57 | 2.78% | 191,227 |
| Aug 14, 2024 | 49.87 | 50.09 | 48.84 | 49.20 | 49.20 | -0.91% | 158,186 |
| Aug 13, 2024 | 49.76 | 50.64 | 48.61 | 49.65 | 49.65 | 0.96% | 167,728 |
| Aug 12, 2024 | 50.42 | 51.13 | 49.05 | 49.18 | 49.18 | -1.62% | 183,164 |
| Aug 9, 2024 | 50.03 | 50.36 | 49.46 | 49.99 | 49.99 | -0.44% | 190,360 |
| Aug 8, 2024 | 50.70 | 50.70 | 49.86 | 50.21 | 50.06 | 1.01% | 282,351 |
| Aug 7, 2024 | 50.74 | 51.31 | 49.33 | 49.71 | 49.56 | -0.20% | 245,987 |
| Aug 6, 2024 | 49.80 | 50.68 | 49.27 | 49.81 | 49.66 | -0.28% | 271,520 |
| Aug 5, 2024 | 49.17 | 50.76 | 47.60 | 49.95 | 49.80 | -3.79% | 398,481 |
| Aug 2, 2024 | 51.90 | 52.64 | 50.83 | 51.92 | 51.77 | -4.17% | 420,589 |
| Aug 1, 2024 | 56.42 | 56.42 | 53.40 | 54.18 | 54.02 | -4.09% | 344,162 |
| Jul 31, 2024 | 56.67 | 58.10 | 56.32 | 56.49 | 56.32 | -0.32% | 362,683 |
| Jul 30, 2024 | 56.84 | 57.69 | 56.29 | 56.67 | 56.50 | 0.12% | 317,446 |
| Jul 29, 2024 | 57.42 | 57.62 | 56.12 | 56.60 | 56.43 | -0.46% | 375,297 |
| Jul 26, 2024 | 58.13 | 58.59 | 55.38 | 56.86 | 56.69 | -0.40% | 520,323 |
| Jul 25, 2024 | 56.55 | 58.17 | 56.26 | 57.09 | 56.92 | 1.71% | 387,167 |
| Jul 24, 2024 | 56.84 | 57.61 | 56.07 | 56.13 | 55.96 | -1.89% | 260,088 |
| Jul 23, 2024 | 55.52 | 58.12 | 55.17 | 57.21 | 57.04 | 1.98% | 349,607 |
| Jul 22, 2024 | 54.54 | 56.29 | 53.80 | 56.10 | 55.93 | 2.33% | 175,214 |
| Jul 19, 2024 | 55.06 | 56.43 | 54.76 | 54.82 | 54.66 | -0.35% | 319,176 |
| Jul 18, 2024 | 55.54 | 57.00 | 54.45 | 55.01 | 54.85 | -1.47% | 514,143 |
| Jul 17, 2024 | 53.85 | 56.85 | 53.34 | 55.83 | 55.66 | 2.70% | 771,590 |
| Jul 16, 2024 | 51.25 | 54.52 | 50.83 | 54.36 | 54.20 | 7.13% | 576,113 |
| Jul 15, 2024 | 50.22 | 51.47 | 49.93 | 50.74 | 50.59 | 2.61% | 499,732 |
| Jul 12, 2024 | 49.39 | 50.46 | 48.92 | 49.45 | 49.30 | 1.10% | 495,102 |
| Jul 11, 2024 | 48.00 | 49.33 | 47.50 | 48.91 | 48.76 | 4.31% | 407,067 |
| Jul 10, 2024 | 46.46 | 47.07 | 46.08 | 46.89 | 46.75 | 1.32% | 204,133 |
| Jul 9, 2024 | 45.47 | 46.34 | 45.42 | 46.28 | 46.14 | 1.38% | 224,530 |
| Jul 8, 2024 | 46.53 | 46.88 | 45.60 | 45.65 | 45.51 | -0.98% | 222,014 |
| Jul 5, 2024 | 46.45 | 46.45 | 45.93 | 46.10 | 45.96 | -0.82% | 140,897 |
| Jul 3, 2024 | 47.23 | 47.23 | 46.32 | 46.48 | 46.34 | -1.30% | 94,253 |
| Jul 2, 2024 | 46.41 | 47.32 | 46.41 | 47.09 | 46.95 | 1.49% | 127,955 |
| Jul 1, 2024 | 46.85 | 47.57 | 46.06 | 46.40 | 46.26 | -1.28% | 229,327 |
| Jun 28, 2024 | 46.63 | 47.52 | 46.05 | 47.00 | 46.86 | 2.13% | 512,297 |
| Jun 27, 2024 | 45.53 | 46.06 | 45.30 | 46.02 | 45.88 | 1.46% | 141,708 |
| Jun 26, 2024 | 44.60 | 45.69 | 44.53 | 45.36 | 45.22 | 0.71% | 217,601 |
| Jun 25, 2024 | 45.20 | 45.55 | 44.98 | 45.04 | 44.91 | -0.95% | 248,706 |
| Jun 24, 2024 | 44.57 | 45.79 | 44.31 | 45.47 | 45.33 | 2.71% | 199,061 |
| Jun 21, 2024 | 44.79 | 44.79 | 43.99 | 44.27 | 44.14 | -1.18% | 978,539 |
| Jun 20, 2024 | 44.70 | 45.19 | 44.60 | 44.80 | 44.67 | -0.67% | 207,813 |
| Jun 18, 2024 | 44.07 | 45.48 | 43.86 | 45.10 | 44.97 | 2.48% | 272,418 |
| Jun 17, 2024 | 42.98 | 44.01 | 42.78 | 44.01 | 43.88 | 1.85% | 196,291 |
| Jun 14, 2024 | 43.22 | 43.51 | 42.87 | 43.21 | 43.08 | -1.37% | 172,056 |
| Jun 13, 2024 | 44.38 | 44.38 | 43.30 | 43.81 | 43.68 | -1.64% | 176,729 |
| Jun 12, 2024 | 44.29 | 45.17 | 43.94 | 44.54 | 44.41 | 4.09% | 281,118 |
| Jun 11, 2024 | 42.44 | 43.22 | 42.21 | 42.79 | 42.66 | -0.02% | 308,441 |
| Jun 10, 2024 | 43.26 | 43.31 | 42.40 | 42.80 | 42.67 | -2.26% | 281,164 |
| Jun 7, 2024 | 43.21 | 43.84 | 43.21 | 43.79 | 43.66 | 0.05% | 161,700 |
| Jun 6, 2024 | 42.92 | 43.91 | 42.92 | 43.77 | 43.64 | 1.55% | 230,235 |
| Jun 5, 2024 | 43.27 | 43.55 | 42.68 | 43.10 | 42.97 | 0.23% | 221,179 |
| Jun 4, 2024 | 43.03 | 43.48 | 42.92 | 43.00 | 42.87 | -1.13% | 221,876 |
| Jun 3, 2024 | 44.77 | 45.08 | 43.35 | 43.49 | 43.36 | -1.29% | 232,619 |
| May 31, 2024 | 43.74 | 44.18 | 43.05 | 44.06 | 43.93 | 1.71% | 303,610 |
| May 30, 2024 | 43.12 | 43.65 | 42.96 | 43.32 | 43.19 | 1.52% | 215,327 |
| May 29, 2024 | 42.95 | 43.03 | 42.62 | 42.67 | 42.54 | -2.62% | 236,892 |
| May 28, 2024 | 44.02 | 44.18 | 43.54 | 43.82 | 43.69 | -0.34% | 201,702 |
| May 24, 2024 | 44.15 | 44.23 | 43.56 | 43.97 | 43.84 | 0.39% | 177,117 |
| May 23, 2024 | 44.95 | 44.95 | 43.45 | 43.80 | 43.67 | -2.08% | 292,954 |
| May 22, 2024 | 45.08 | 45.18 | 44.54 | 44.73 | 44.60 | -1.21% | 186,378 |
| May 21, 2024 | 45.42 | 45.81 | 45.15 | 45.28 | 45.15 | -0.64% | 122,407 |
| May 20, 2024 | 46.46 | 46.50 | 45.50 | 45.57 | 45.43 | -1.73% | 109,493 |
| May 17, 2024 | 46.77 | 46.88 | 46.18 | 46.37 | 46.23 | -0.24% | 158,853 |
| May 16, 2024 | 46.42 | 46.69 | 46.23 | 46.48 | 46.34 | 0.13% | 194,758 |
| May 15, 2024 | 47.15 | 47.55 | 46.31 | 46.42 | 46.28 | -0.51% | 246,827 |
| May 14, 2024 | 46.54 | 46.73 | 45.96 | 46.66 | 46.52 | 1.72% | 159,218 |
| May 13, 2024 | 46.73 | 46.73 | 45.83 | 45.87 | 45.73 | -0.67% | 190,686 |
| May 10, 2024 | 46.44 | 46.60 | 45.90 | 46.18 | 46.04 | -0.69% | 152,445 |
| May 9, 2024 | 46.27 | 46.58 | 46.03 | 46.50 | 46.36 | 0.52% | 196,790 |
| May 8, 2024 | 45.20 | 46.28 | 45.20 | 46.26 | 45.97 | 0.98% | 160,542 |
| May 7, 2024 | 46.50 | 46.95 | 45.78 | 45.81 | 45.53 | -1.02% | 216,967 |
| May 6, 2024 | 46.39 | 47.25 | 46.22 | 46.28 | 45.99 | 0.46% | 274,633 |
| May 3, 2024 | 45.65 | 46.13 | 45.29 | 46.07 | 45.78 | 2.67% | 239,378 |