WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
54.12
+0.68 (1.27%)
Jan 17, 2025, 4:00 PM EST - Market closed

WSFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202553.9654.2253.3054.1254.121.27%268,994
Jan 16, 202553.7854.0152.9853.4453.44-1.00%290,489
Jan 15, 202554.7855.3653.7053.9853.981.35%282,219
Jan 14, 202552.1253.4051.6953.2653.263.42%612,621
Jan 13, 202549.9351.5749.8851.5051.502.26%276,823
Jan 10, 202551.3251.4549.9050.3650.36-4.06%241,740
Jan 8, 202552.1252.8351.7552.4952.49-0.25%260,369
Jan 7, 202553.3253.7851.8852.6252.62-1.31%229,482
Jan 6, 202553.4054.5453.1353.3253.320.06%255,135
Jan 3, 202552.2553.3351.2753.2953.292.60%218,825
Jan 2, 202553.5453.8251.9251.9451.94-2.24%196,493
Dec 31, 202453.3253.8752.8853.1353.13-0.17%148,459
Dec 30, 202453.0253.5152.3753.2253.22-0.32%205,837
Dec 27, 202453.9254.3952.7053.3953.39-1.66%223,938
Dec 26, 202453.6554.4553.0454.2954.290.61%147,507
Dec 24, 202453.6054.1853.1153.9653.960.48%134,847
Dec 23, 202452.5153.7352.4053.7053.701.51%340,972
Dec 20, 202452.1453.8252.1452.9052.900.55%872,451
Dec 19, 202454.1555.3752.5952.6152.61-1.15%411,123
Dec 18, 202457.1257.2553.0053.2253.22-5.72%419,634
Dec 17, 202457.6158.4156.4356.4556.45-2.81%655,892
Dec 16, 202457.9458.0957.2758.0858.08-0.09%238,206
Dec 13, 202458.1358.4757.3958.1358.13-0.12%211,014
Dec 12, 202459.0059.1058.1258.2058.20-1.51%256,822
Dec 11, 202459.6659.8159.0859.0959.090.46%378,025
Dec 10, 202459.4759.8758.3858.8258.82-0.59%443,408
Dec 9, 202459.7960.1759.1559.1759.17-0.64%200,415
Dec 6, 202459.8659.8658.6359.5559.550.42%275,257
Dec 5, 202460.2360.5659.1659.3059.30-1.35%285,848
Dec 4, 202459.0860.2058.8760.1160.111.81%227,682
Dec 3, 202459.7960.5158.9259.0459.04-1.32%299,400
Dec 2, 202460.3560.4059.0559.8359.83-0.32%275,309
Nov 29, 202461.1061.1059.6760.0260.02-0.68%186,580
Nov 27, 202460.7561.2560.3460.4360.430.48%320,581
Nov 26, 202460.5160.7359.8060.1460.14-1.56%279,962
Nov 25, 202461.5062.7560.9261.0961.091.01%428,898
Nov 22, 202458.7660.6058.6060.4860.483.01%255,564
Nov 21, 202457.9759.2257.5758.7158.712.10%326,065
Nov 20, 202457.6758.5756.5657.5057.50-186,447
Nov 19, 202456.8557.8655.6257.5057.50-0.70%308,714
Nov 18, 202457.6258.3457.4657.9157.910.76%212,221
Nov 15, 202457.8658.2356.5057.4757.47-0.09%258,345
Nov 14, 202458.7059.0256.6957.5257.52-1.74%323,722
Nov 13, 202459.1060.5558.2158.5458.540.14%464,721
Nov 12, 202457.4159.1357.0858.4658.461.76%495,834
Nov 11, 202456.9858.3255.2557.4557.452.66%266,117
Nov 8, 202456.1957.9255.4855.9655.96-0.05%285,793
Nov 7, 202458.3958.3955.1155.9955.84-4.58%386,651
Nov 6, 202454.8659.2654.8558.6858.5216.20%737,762
Nov 5, 202449.4750.7749.3250.5050.372.50%219,547
Nov 4, 202449.3049.7048.5949.2749.14-0.75%207,265
Nov 1, 202449.4949.8749.2749.6449.510.96%212,035
Oct 31, 202449.9450.2049.1749.1749.04-1.66%187,369
Oct 30, 202449.6151.1349.6150.0049.870.30%197,411
Oct 29, 202449.6449.9449.2549.8549.72-0.30%203,264
Oct 28, 202448.0950.2947.8750.0049.871.83%276,937
Oct 25, 202451.5652.0648.9849.1048.97-3.21%280,864
Oct 24, 202450.9151.3549.9450.7350.590.16%217,936
Oct 23, 202450.3251.0350.0350.6550.520.12%134,661
Oct 22, 202450.0050.7449.8250.5950.461.24%157,156
Oct 21, 202451.9552.0549.8149.9749.84-3.85%195,767
Oct 18, 202452.7952.7951.9051.9751.83-1.40%213,167
Oct 17, 202452.4952.8451.9352.7152.570.78%195,269
Oct 16, 202452.0452.9051.8452.3052.161.87%375,036
Oct 15, 202451.4652.8851.2851.3451.200.04%305,587
Oct 14, 202450.6651.4850.4551.3251.181.18%134,450
Oct 11, 202449.3651.1049.2750.7250.583.09%426,096
Oct 10, 202448.6149.8348.1949.2049.070.16%461,378
Oct 9, 202448.6049.7648.4749.1248.990.55%287,883
Oct 8, 202449.7049.8048.8248.8548.72-1.25%254,845
Oct 7, 202448.8549.5548.5849.4749.340.61%230,176
Oct 4, 202449.4349.9749.0149.1749.041.24%186,660
Oct 3, 202448.5749.0048.0848.5748.44-0.45%214,236
Oct 2, 202449.1250.0048.6748.7948.66-1.07%228,554
Oct 1, 202450.7851.0949.1149.3249.19-3.28%257,154
Sep 30, 202449.8751.0949.4550.9950.851.78%191,631
Sep 27, 202450.7151.0349.8450.1049.97-0.12%222,571
Sep 26, 202450.1954.0349.4550.1650.031.48%311,763
Sep 25, 202450.4250.4249.3649.4349.30-1.79%266,306
Sep 24, 202451.7551.9750.2850.3350.20-2.61%295,130
Sep 23, 202452.6252.7451.4351.6851.54-1.45%347,937
Sep 20, 202453.3253.3252.1952.4452.30-1.94%1,283,857
Sep 19, 202454.1354.3953.1353.4853.341.58%360,755
Sep 18, 202452.7854.9651.9152.6552.51-0.21%324,657
Sep 17, 202452.9854.0352.4152.7652.621.00%250,517
Sep 16, 202452.2152.8851.3152.2452.100.52%254,968
Sep 13, 202451.5352.0250.9551.9751.832.42%209,235
Sep 12, 202450.4650.7949.5550.7450.601.18%186,043
Sep 11, 202450.5650.5649.1550.1550.02-2.18%240,998
Sep 10, 202451.3851.3849.8651.2751.130.37%209,808
Sep 9, 202451.1551.3750.5651.0850.940.10%202,798
Sep 6, 202452.6752.9850.9751.0350.89-2.71%217,242
Sep 5, 202453.4353.4452.0252.4552.31-1.11%151,503
Sep 4, 202453.2854.0052.8753.0452.90-0.80%147,350
Sep 3, 202454.1354.7453.2953.4753.33-2.32%205,204
Aug 30, 202454.4954.8453.7454.7454.590.96%177,034
Aug 29, 202454.3654.6953.2254.2254.080.58%222,094
Aug 28, 202453.1354.2753.1353.9153.771.35%126,326
Aug 27, 202453.9153.9153.1153.1953.05-1.95%222,233
Aug 26, 202455.9955.9954.1454.2554.11-2.02%253,827