WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.50%	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
Mar 24, 2026	63.87	65.14	63.63	64.65	64.47	0.87%	441,079
Mar 23, 2026	64.66	65.70	64.08	64.09	63.91	0.74%	622,687
Mar 20, 2026	63.57	63.91	62.61	63.62	63.44	0.25%	1,493,593
Mar 19, 2026	62.07	63.76	61.68	63.46	63.28	1.70%	386,755
Mar 18, 2026	62.52	62.83	61.67	62.40	62.23	-0.29%	506,702
Mar 17, 2026	63.30	63.66	62.17	62.58	62.41	-0.22%	286,086
Mar 16, 2026	63.46	63.66	62.68	62.72	62.55	-	329,945
Mar 13, 2026	63.25	63.92	62.01	62.72	62.55	-0.30%	532,669
Mar 12, 2026	61.40	63.13	61.09	62.91	62.74	0.59%	497,985
Mar 11, 2026	62.84	63.62	62.14	62.54	62.37	-1.34%	342,327
Mar 10, 2026	63.25	65.03	62.78	63.39	63.21	1.04%	541,245
Mar 9, 2026	62.00	63.21	60.55	62.74	62.57	-0.38%	492,622
Mar 6, 2026	62.41	63.17	61.55	62.98	62.81	-1.98%	499,531