WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	81.61	82.58	81.18	81.94	81.94	0.48%	295,992
Aug 3, 2026	80.54	81.89	80.34	81.55	81.55	1.68%	346,898
Jul 31, 2026	79.96	80.44	79.01	80.20	80.20	0.48%	347,079
Jul 30, 2026	81.12	81.34	79.69	79.82	79.82	-1.02%	368,979
Jul 29, 2026	81.46	81.89	80.27	80.64	80.64	-1.42%	458,228
Jul 28, 2026	80.75	81.97	80.56	81.80	81.80	1.48%	391,961
Jul 27, 2026	80.02	81.46	79.24	80.61	80.61	0.96%	464,883
Jul 24, 2026	81.01	82.30	79.74	79.84	79.84	1.11%	618,162
Jul 23, 2026	77.94	79.06	77.08	78.96	78.96	0.13%	693,470
Jul 22, 2026	79.05	79.57	78.29	78.86	78.86	-0.76%	488,009
Jul 21, 2026	78.78	79.69	77.94	79.46	79.46	0.68%	469,466
Jul 20, 2026	79.82	80.11	78.48	78.92	78.92	-1.15%	534,781
Jul 17, 2026	79.79	79.95	79.09	79.84	79.84	-0.49%	536,725
Jul 16, 2026	78.14	80.73	78.07	80.23	80.23	2.64%	561,053
Jul 15, 2026	77.78	78.76	77.59	78.17	78.17	0.64%	373,134
Jul 14, 2026	77.81	78.55	77.33	77.67	77.67	-0.15%	350,025
Jul 13, 2026	77.43	78.01	77.30	77.79	77.79	0.23%	471,243
Jul 10, 2026	77.35	77.86	77.06	77.61	77.61	0.60%	343,102
Jul 9, 2026	75.67	77.34	75.67	77.15	77.15	2.47%	601,705
Jul 8, 2026	76.05	76.06	74.78	75.29	75.29	-1.25%	606,034
Jul 7, 2026	78.25	79.00	76.16	76.24	76.24	-2.14%	610,631
Jul 6, 2026	77.06	78.01	76.86	77.91	77.91	0.96%	334,808
Jul 2, 2026	78.62	79.13	76.80	77.17	77.17	-1.66%	352,808
Jul 1, 2026	76.88	78.79	76.88	78.47	78.47	2.27%	492,001
Jun 30, 2026	76.70	77.25	76.44	76.73	76.73	0.04%	387,791
Jun 29, 2026	76.96	77.15	76.18	76.70	76.70	-0.85%	465,141
Jun 26, 2026	78.12	78.39	76.78	77.36	77.36	-0.65%	1,686,147
Jun 25, 2026	76.49	77.91	76.45	77.87	77.87	1.63%	479,237
Jun 24, 2026	76.04	77.33	75.76	76.62	76.62	0.82%	574,488
Jun 23, 2026	75.15	76.35	75.15	76.00	76.00	1.20%	415,823
Jun 22, 2026	74.11	75.29	74.11	75.10	75.10	1.29%	491,019
Jun 18, 2026	74.19	74.58	73.59	74.14	74.14	0.79%	1,105,666
Jun 17, 2026	74.38	75.08	72.85	73.56	73.56	-1.26%	547,067
Jun 16, 2026	74.70	75.58	74.10	74.50	74.50	0.44%	382,917
Jun 15, 2026	75.53	76.37	74.00	74.17	74.17	-1.42%	436,641
Jun 12, 2026	74.59	75.35	74.59	75.24	75.24	1.21%	452,739
Jun 11, 2026	74.35	74.60	73.58	74.34	74.34	0.41%	484,404
Jun 10, 2026	73.87	74.69	73.31	74.04	74.04	1.05%	525,871
Jun 9, 2026	72.69	74.41	72.69	73.27	73.27	1.55%	469,813
Jun 8, 2026	72.08	72.68	71.89	72.15	72.15	0.53%	312,822
Jun 5, 2026	71.25	72.43	71.15	71.77	71.77	0.87%	325,603
Jun 4, 2026	70.40	71.32	70.40	71.15	71.15	2.09%	554,201
Jun 3, 2026	70.94	70.94	69.48	69.69	69.69	-2.33%	431,810
Jun 2, 2026	70.35	71.49	70.35	71.35	71.35	1.41%	422,466
Jun 1, 2026	70.79	71.48	69.61	70.36	70.36	-1.53%	409,914
May 29, 2026	72.09	72.29	71.31	71.45	71.45	-1.03%	450,738
May 28, 2026	71.72	72.40	71.07	72.19	72.19	0.37%	302,503
May 27, 2026	72.82	73.17	71.61	71.93	71.93	-1.16%	254,989
May 26, 2026	71.90	72.80	71.79	72.77	72.77	1.51%	272,074
May 22, 2026	71.81	72.17	71.48	71.69	71.69	-	353,469