WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
79.47
-0.41 (-0.51%)
At close: Aug 24, 2026, 4:00 PM EDT
82.00
+2.53 (3.18%)
Pre-market: Aug 25, 2026, 6:03 AM EDT
WSFS Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 79.62 | 80.33 | 79.31 | 79.47 | 79.47 | -0.51% | 240,772 |
| Aug 21, 2026 | 80.44 | 80.91 | 78.78 | 79.88 | 79.88 | -0.03% | 479,542 |
| Aug 20, 2026 | 79.51 | 80.25 | 79.29 | 79.90 | 79.90 | 0.11% | 240,096 |
| Aug 19, 2026 | 81.71 | 81.71 | 79.71 | 79.81 | 79.81 | -2.30% | 361,689 |
| Aug 18, 2026 | 82.11 | 82.11 | 80.88 | 81.69 | 81.69 | -0.15% | 420,793 |
| Aug 17, 2026 | 81.25 | 82.06 | 81.25 | 81.81 | 81.81 | 0.18% | 253,949 |
| Aug 14, 2026 | 81.31 | 82.01 | 81.31 | 81.66 | 81.66 | 0.12% | 174,866 |
| Aug 13, 2026 | 81.64 | 81.89 | 81.17 | 81.56 | 81.56 | 0.52% | 263,002 |
| Aug 12, 2026 | 80.70 | 81.64 | 80.70 | 81.14 | 81.14 | 0.04% | 297,731 |
| Aug 11, 2026 | 80.83 | 81.42 | 80.75 | 81.11 | 81.11 | 0.67% | 225,140 |
| Aug 10, 2026 | 80.75 | 81.58 | 80.24 | 80.57 | 80.57 | -0.86% | 378,531 |
| 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 |
| Jul 2, 2026 | 78.62 | 79.13 | 76.80 | 77.17 | 76.98 | -1.66% | 352,808 |
| Jul 1, 2026 | 76.88 | 78.79 | 76.88 | 78.47 | 78.28 | 2.27% | 492,001 |
| Jun 30, 2026 | 76.70 | 77.25 | 76.44 | 76.73 | 76.54 | 0.04% | 387,791 |
| Jun 29, 2026 | 76.96 | 77.15 | 76.18 | 76.70 | 76.51 | -0.85% | 465,141 |
| Jun 26, 2026 | 78.12 | 78.39 | 76.78 | 77.36 | 77.17 | -0.65% | 1,686,147 |
| Jun 25, 2026 | 76.49 | 77.91 | 76.45 | 77.87 | 77.68 | 1.63% | 479,237 |
| Jun 24, 2026 | 76.04 | 77.33 | 75.76 | 76.62 | 76.43 | 0.82% | 574,488 |
| Jun 23, 2026 | 75.15 | 76.35 | 75.15 | 76.00 | 75.81 | 1.20% | 415,823 |
| Jun 22, 2026 | 74.11 | 75.29 | 74.11 | 75.10 | 74.92 | 1.29% | 491,019 |
| Jun 18, 2026 | 74.19 | 74.58 | 73.59 | 74.14 | 73.96 | 0.79% | 1,105,666 |
| Jun 17, 2026 | 74.38 | 75.08 | 72.85 | 73.56 | 73.38 | -1.26% | 547,067 |
| Jun 16, 2026 | 74.70 | 75.58 | 74.10 | 74.50 | 74.32 | 0.44% | 382,917 |
| Jun 15, 2026 | 75.53 | 76.37 | 74.00 | 74.17 | 73.99 | -1.42% | 436,641 |
| Jun 12, 2026 | 74.59 | 75.35 | 74.59 | 75.24 | 75.06 | 1.21% | 452,739 |