WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	51.08	51.26	50.89	50.89	-	-1.73%	11,561
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
Feb 11, 2025	56.32	58.54	56.03	58.45	58.45	2.90%	228,451
Feb 10, 2025	57.34	57.85	56.33	56.80	56.80	-0.61%	195,938
Feb 7, 2025	59.12	59.13	57.06	57.15	57.15	-3.67%	287,213
Feb 6, 2025	58.65	59.43	58.43	59.33	59.18	1.35%	225,589
Feb 5, 2025	57.56	58.68	55.73	58.54	58.39	2.32%	292,621
Feb 4, 2025	55.43	57.29	55.02	57.22	57.07	3.09%	185,402
Feb 3, 2025	54.74	55.86	53.90	55.50	55.36	-0.89%	215,687
Jan 31, 2025	55.41	56.40	53.81	56.00	55.85	0.72%	330,490
Jan 30, 2025	56.04	56.39	54.88	55.60	55.45	0.04%	289,854
Jan 29, 2025	55.39	56.99	54.77	55.58	55.44	0.11%	253,202
Jan 28, 2025	53.69	57.05	53.69	55.52	55.38	1.33%	253,388
Jan 27, 2025	53.95	56.14	53.63	54.79	54.65	1.76%	268,118
Jan 24, 2025	53.14	54.20	52.95	53.84	53.70	0.60%	181,411
Jan 23, 2025	53.32	54.28	53.13	53.52	53.38	-0.24%	205,318
Jan 22, 2025	54.47	54.64	53.63	53.65	53.51	-2.13%	319,832
Jan 21, 2025	53.22	55.50	52.62	54.82	54.68	1.29%	279,275
Jan 17, 2025	53.96	54.22	53.30	54.12	53.98	1.27%	268,994