WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	70.40	71.32	70.40	71.15	71.15	2.09%	528,014
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
May 21, 2026	71.35	71.98	70.52	71.69	71.69	-0.15%	308,435
May 20, 2026	70.82	72.34	70.56	71.80	71.80	1.43%	336,939
May 19, 2026	70.45	71.00	69.76	70.79	70.79	0.68%	397,589
May 18, 2026	70.01	70.94	69.63	70.31	70.31	0.60%	443,567
May 15, 2026	70.42	70.42	69.52	69.89	69.89	-0.94%	396,333
May 14, 2026	69.72	70.97	68.83	70.55	70.55	1.18%	402,956
May 13, 2026	70.27	70.53	69.35	69.73	69.73	-0.98%	407,949
May 12, 2026	71.00	71.00	68.98	70.42	70.42	-0.76%	407,524
May 11, 2026	71.97	72.28	70.53	70.96	70.96	-1.03%	590,619
May 8, 2026	72.06	72.21	71.24	71.70	71.70	-0.22%	495,767
May 7, 2026	72.38	72.66	71.89	72.06	71.86	-0.07%	289,143
May 6, 2026	72.45	73.22	71.80	72.11	71.91	0.36%	308,865
May 5, 2026	71.25	72.10	71.05	71.85	71.65	0.90%	317,487
May 4, 2026	71.84	72.37	71.04	71.21	71.01	-1.28%	301,407
May 1, 2026	71.97	72.96	71.31	72.13	71.93	0.22%	400,078
Apr 30, 2026	70.79	72.58	70.46	71.97	71.77	1.15%	453,460
Apr 29, 2026	72.41	72.78	70.81	71.15	70.95	-1.74%	361,097
Apr 28, 2026	72.14	73.06	71.77	72.41	72.21	1.07%	356,290
Apr 27, 2026	71.60	72.84	71.43	71.64	71.44	0.35%	406,384
Apr 24, 2026	69.24	71.67	69.15	71.39	71.19	1.77%	716,980
Apr 23, 2026	69.71	70.51	69.37	70.15	69.96	1.10%	268,078
Apr 22, 2026	69.98	70.22	69.09	69.39	69.20	-0.33%	241,194
Apr 21, 2026	70.43	70.73	69.51	69.62	69.43	-1.44%	303,393
Apr 20, 2026	69.99	71.05	68.68	70.64	70.44	0.33%	319,612
Apr 17, 2026	70.55	72.15	69.98	70.41	70.21	1.62%	452,448
Apr 16, 2026	69.07	69.32	68.59	69.29	69.10	0.32%	309,543
Apr 15, 2026	69.24	69.35	68.12	69.07	68.88	-0.25%	370,921
Apr 14, 2026	69.18	69.69	68.27	69.24	69.05	-0.17%	267,765
Apr 13, 2026	69.12	69.47	67.90	69.36	69.17	0.12%	372,993
Apr 10, 2026	70.24	70.43	69.15	69.28	69.09	-1.44%	310,979
Apr 9, 2026	68.50	70.45	68.18	70.29	70.09	2.40%	459,963
Apr 8, 2026	67.81	69.06	67.81	68.64	68.45	2.83%	661,623
Apr 7, 2026	67.27	67.98	66.65	66.75	66.56	-0.92%	475,973
Apr 6, 2026	66.21	67.41	65.89	67.37	67.18	1.61%	238,477
Apr 2, 2026	65.42	66.54	64.98	66.30	66.12	0.41%	380,305
Apr 1, 2026	65.73	66.62	65.52	66.03	65.85	0.87%	326,510
Mar 31, 2026	65.40	65.76	64.59	65.46	65.28	1.60%	380,195
Mar 30, 2026	64.10	64.72	63.49	64.43	64.25	1.53%	440,345
Mar 27, 2026	65.00	65.22	63.43	63.46	63.28	-2.67%	393,713
Mar 26, 2026	64.43	65.35	64.22	65.20	65.02	0.52%	316,199
Mar 25, 2026	65.08	65.30	64.33	64.86	64.68	0.32%	249,319