WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	79.86	80.90	79.77	80.64	80.64	1.14%	327,110
Sep 11, 2026	80.41	80.78	79.23	79.73	79.73	-0.26%	336,763
Sep 10, 2026	79.24	79.97	78.46	79.94	79.94	1.01%	321,280
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%	419,204
Sep 4, 2026	78.78	79.59	78.78	79.37	79.37	0.75%	202,932
Sep 3, 2026	78.86	79.69	76.79	78.78	78.78	0.22%	299,869
Sep 2, 2026	77.13	78.74	76.77	78.61	78.61	2.50%	330,297
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
Aug 13, 2026	81.64	81.89	81.17	81.56	81.56	0.52%	295,475
Aug 12, 2026	80.70	81.64	80.70	81.14	81.14	0.04%	314,819
Aug 11, 2026	80.83	81.42	80.75	81.11	81.11	0.67%	254,754
Aug 10, 2026	80.75	81.58	80.24	80.57	80.57	-0.86%	378,534
Aug 7, 2026	81.16	81.74	80.93	81.27	81.27	-0.25%	482,952
Aug 6, 2026	82.58	82.94	81.49	81.67	81.47	-0.75%	422,876
Aug 5, 2026	82.10	82.77	80.87	82.29	82.09	0.43%	392,888
Aug 4, 2026	81.61	82.58	81.18	81.94	81.74	0.48%	295,992
Aug 3, 2026	80.54	81.89	80.34	81.55	81.35	1.68%	346,898
Jul 31, 2026	79.96	80.44	79.01	80.20	80.00	0.48%	347,079
Jul 30, 2026	81.12	81.34	79.69	79.82	79.62	-1.02%	368,979
Jul 29, 2026	81.46	81.89	80.27	80.64	80.44	-1.42%	458,228
Jul 28, 2026	80.75	81.97	80.56	81.80	81.60	1.48%	391,961
Jul 27, 2026	80.02	81.46	79.24	80.61	80.41	0.96%	464,883
Jul 24, 2026	81.01	82.30	79.74	79.84	79.64	1.11%	618,162
Jul 23, 2026	77.94	79.06	77.08	78.96	78.77	0.13%	693,470
Jul 22, 2026	79.05	79.57	78.29	78.86	78.67	-0.76%	488,009
Jul 21, 2026	78.78	79.69	77.94	79.46	79.27	0.68%	469,466
Jul 20, 2026	79.82	80.11	78.48	78.92	78.73	-1.15%	534,781
Jul 17, 2026	79.79	79.95	79.09	79.84	79.64	-0.49%	536,725
Jul 16, 2026	78.14	80.73	78.07	80.23	80.03	2.64%	561,053
Jul 15, 2026	77.78	78.76	77.59	78.17	77.98	0.64%	373,134
Jul 14, 2026	77.81	78.55	77.33	77.67	77.48	-0.15%	350,025
Jul 13, 2026	77.43	78.01	77.30	77.79	77.60	0.23%	471,243
Jul 10, 2026	77.35	77.86	77.06	77.61	77.42	0.60%	343,102
Jul 9, 2026	75.67	77.34	75.67	77.15	76.96	2.47%	601,705
Jul 8, 2026	76.05	76.06	74.78	75.29	75.11	-1.25%	606,034
Jul 7, 2026	78.25	79.00	76.16	76.24	76.05	-2.14%	610,631
Jul 6, 2026	77.06	78.01	76.86	77.91	77.72	0.96%	334,808