WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	77.51	79.34	77.51	79.02	79.02	1.95%	521,420
Oct 22, 2026	76.81	78.87	76.81	77.51	77.51	0.91%	468,275
Oct 21, 2026	77.31	77.56	76.29	76.81	76.81	-0.65%	250,963
Oct 20, 2026	76.15	77.70	76.15	77.31	77.31	1.83%	250,345
Oct 19, 2026	76.35	76.35	75.74	75.92	75.92	-0.56%	200,961
Oct 16, 2026	76.35	77.31	76.11	76.35	76.35	0.13%	287,205
Oct 15, 2026	75.66	76.48	75.19	76.25	76.25	1.36%	290,970
Oct 14, 2026	74.56	75.30	74.03	75.23	75.23	-0.45%	375,504
Oct 13, 2026	76.35	76.51	75.16	75.57	75.57	-0.40%	268,812
Oct 12, 2026	75.39	76.36	75.34	75.87	75.87	0.64%	190,664
Oct 9, 2026	75.22	75.77	74.60	75.39	75.39	-0.03%	243,771
Oct 8, 2026	74.66	75.51	74.17	75.41	75.41	0.88%	375,105
Oct 7, 2026	75.12	75.37	74.44	74.75	74.75	-1.54%	287,579
Oct 6, 2026	77.34	77.73	75.80	75.92	75.92	-1.84%	255,555
Oct 5, 2026	77.61	78.06	76.98	77.34	77.34	-0.88%	397,242
Oct 2, 2026	77.27	78.55	77.27	78.03	78.03	1.84%	341,487
Oct 1, 2026	75.40	76.64	74.29	76.62	76.62	1.39%	272,217
Sep 30, 2026	75.82	76.49	75.30	75.57	75.57	-0.36%	308,960
Sep 29, 2026	76.68	76.74	75.69	75.84	75.84	-0.78%	310,939
Sep 28, 2026	77.81	77.85	76.36	76.44	76.44	-1.70%	271,101
Sep 25, 2026	77.67	78.19	77.33	77.76	77.76	0.63%	363,253
Sep 24, 2026	77.35	77.58	76.21	77.27	77.27	0.36%	400,714
Sep 23, 2026	76.79	77.63	76.76	76.99	76.99	0.13%	292,174
Sep 22, 2026	78.32	78.32	76.81	76.89	76.89	-1.16%	383,108
Sep 21, 2026	78.99	79.21	77.78	77.79	77.79	-1.28%	346,556
Sep 18, 2026	78.90	79.06	77.91	78.80	78.80	-0.48%	994,412
Sep 17, 2026	80.19	80.19	78.93	79.18	79.18	-0.53%	309,538
Sep 16, 2026	80.63	80.83	78.38	79.60	79.60	-1.31%	435,646
Sep 15, 2026	80.31	81.26	80.31	80.66	80.66	0.02%	372,931
Sep 14, 2026	79.86	80.90	79.77	80.64	80.64	1.14%	327,314
Sep 11, 2026	80.41	80.78	79.23	79.73	79.73	-0.26%	336,966
Sep 10, 2026	79.24	79.97	78.46	79.94	79.94	1.01%	321,482
Sep 9, 2026	78.76	79.38	78.49	79.14	79.14	-0.15%	376,815
Sep 8, 2026	79.37	79.48	78.48	79.26	79.26	-0.14%	419,869
Sep 4, 2026	78.78	79.59	78.78	79.37	79.37	0.75%	203,001
Sep 3, 2026	78.86	79.69	76.79	78.78	78.78	0.22%	299,871
Sep 2, 2026	77.13	78.74	76.77	78.61	78.61	2.50%	330,299
Sep 1, 2026	77.20	77.77	76.34	76.69	76.69	-0.98%	313,908
Aug 31, 2026	78.21	78.21	77.34	77.45	77.45	-1.09%	431,161
Aug 28, 2026	78.45	78.52	77.74	78.30	78.30	-0.14%	375,595
Aug 27, 2026	78.42	78.65	77.31	78.41	78.41	-0.27%	252,212
Aug 26, 2026	78.84	79.24	78.27	78.62	78.62	0.05%	340,032
Aug 25, 2026	79.48	79.50	78.50	78.58	78.58	-1.12%	225,013
Aug 24, 2026	79.62	80.33	79.31	79.47	79.47	-0.51%	240,889
Aug 21, 2026	80.44	80.91	78.78	79.88	79.88	-0.03%	479,842
Aug 20, 2026	79.51	80.25	79.29	79.90	79.90	0.11%	240,097
Aug 19, 2026	81.71	81.71	79.71	79.81	79.81	-2.30%	362,194
Aug 18, 2026	82.11	82.11	80.88	81.69	81.69	-0.15%	421,240
Aug 17, 2026	81.25	82.06	81.25	81.81	81.81	0.18%	253,977
Aug 14, 2026	81.31	82.01	81.31	81.66	81.66	0.12%	174,868