WSFS Financial Corporation (WSFS)
NASDAQ: WSFS · Real-Time Price · USD
55.82
-0.21 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
55.83
+0.01 (0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST
WSFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.84 | 56.41 | 55.49 | 55.83 | 55.83 | -0.36% | 282,894 |
| Dec 4, 2025 | 55.81 | 56.44 | 55.43 | 56.03 | 56.03 | 0.30% | 403,124 |
| Dec 3, 2025 | 55.54 | 56.30 | 55.54 | 55.86 | 55.86 | 0.88% | 552,853 |
| Dec 2, 2025 | 56.41 | 56.68 | 55.27 | 55.37 | 55.37 | -1.39% | 410,966 |
| Dec 1, 2025 | 55.37 | 56.47 | 55.37 | 56.15 | 56.15 | 0.61% | 354,891 |
| Nov 28, 2025 | 56.39 | 56.61 | 55.59 | 55.81 | 55.81 | -1.05% | 250,687 |
| Nov 26, 2025 | 56.57 | 57.03 | 56.26 | 56.40 | 56.40 | -0.46% | 595,568 |
| Nov 25, 2025 | 55.69 | 57.11 | 55.58 | 56.66 | 56.66 | 2.33% | 391,123 |
| Nov 24, 2025 | 55.46 | 55.72 | 54.99 | 55.37 | 55.37 | -0.50% | 258,455 |
| Nov 21, 2025 | 54.18 | 56.54 | 53.96 | 55.65 | 55.65 | 2.96% | 544,843 |
| Nov 20, 2025 | 54.56 | 55.43 | 54.01 | 54.05 | 54.05 | 0.02% | 356,671 |
| Nov 19, 2025 | 53.21 | 54.18 | 53.05 | 54.04 | 54.04 | 1.73% | 329,414 |
| Nov 18, 2025 | 51.84 | 53.47 | 51.40 | 53.12 | 53.12 | 1.65% | 308,553 |
| Nov 17, 2025 | 54.44 | 54.57 | 52.04 | 52.26 | 52.26 | -4.20% | 510,696 |
| Nov 14, 2025 | 54.17 | 54.92 | 53.51 | 54.55 | 54.55 | 0.35% | 360,339 |
| Nov 13, 2025 | 54.34 | 55.11 | 54.05 | 54.36 | 54.36 | -0.62% | 314,422 |
| Nov 12, 2025 | 55.28 | 56.12 | 54.56 | 54.70 | 54.70 | -1.35% | 464,840 |
| Nov 11, 2025 | 54.96 | 55.64 | 54.48 | 55.45 | 55.45 | 1.11% | 269,578 |
| Nov 10, 2025 | 54.42 | 55.23 | 54.11 | 54.84 | 54.84 | 0.86% | 293,245 |
| Nov 7, 2025 | 53.57 | 54.45 | 52.99 | 54.37 | 54.37 | 1.06% | 294,157 |
| Nov 6, 2025 | 53.61 | 54.26 | 53.61 | 53.80 | 53.63 | -0.26% | 342,942 |
| Nov 5, 2025 | 52.61 | 54.22 | 52.61 | 53.94 | 53.77 | 2.37% | 381,818 |
| Nov 4, 2025 | 52.18 | 52.97 | 51.95 | 52.69 | 52.52 | 0.52% | 361,079 |
| Nov 3, 2025 | 51.66 | 52.42 | 50.80 | 52.42 | 52.25 | 0.63% | 389,363 |
| Oct 31, 2025 | 52.80 | 53.00 | 51.74 | 52.09 | 51.93 | -1.40% | 375,308 |
| Oct 30, 2025 | 52.76 | 53.94 | 52.18 | 52.83 | 52.66 | -0.28% | 409,551 |
| Oct 29, 2025 | 53.35 | 53.89 | 52.25 | 52.98 | 52.81 | -1.36% | 522,077 |
| Oct 28, 2025 | 53.65 | 53.83 | 52.68 | 53.71 | 53.54 | -0.06% | 288,219 |
| Oct 27, 2025 | 53.34 | 54.03 | 53.18 | 53.74 | 53.57 | 1.36% | 331,996 |
| Oct 24, 2025 | 54.23 | 54.48 | 51.60 | 53.02 | 52.85 | 0.42% | 285,031 |
| Oct 23, 2025 | 52.71 | 53.06 | 52.13 | 52.80 | 52.63 | 0.11% | 295,215 |
| Oct 22, 2025 | 52.71 | 54.04 | 52.26 | 52.74 | 52.57 | 0.17% | 313,319 |
| Oct 21, 2025 | 52.40 | 52.89 | 51.41 | 52.65 | 52.48 | 0.13% | 196,264 |
| Oct 20, 2025 | 51.50 | 52.75 | 51.40 | 52.58 | 52.41 | 2.42% | 290,617 |
| Oct 17, 2025 | 50.82 | 51.53 | 50.31 | 51.34 | 51.18 | 1.97% | 330,124 |
| Oct 16, 2025 | 53.24 | 53.28 | 49.92 | 50.35 | 50.19 | -5.76% | 522,761 |
| Oct 15, 2025 | 54.57 | 54.62 | 53.15 | 53.43 | 53.26 | -1.84% | 345,303 |
| Oct 14, 2025 | 52.77 | 54.63 | 52.37 | 54.43 | 54.26 | 2.70% | 274,968 |
| Oct 13, 2025 | 52.18 | 53.08 | 51.99 | 53.00 | 52.83 | 2.71% | 255,062 |
| Oct 10, 2025 | 53.48 | 54.02 | 51.53 | 51.60 | 51.44 | -3.35% | 391,725 |
| Oct 9, 2025 | 53.85 | 53.85 | 52.85 | 53.39 | 53.22 | -0.76% | 182,482 |
| Oct 8, 2025 | 54.25 | 54.62 | 53.66 | 53.80 | 53.63 | -0.19% | 174,336 |
| Oct 7, 2025 | 54.43 | 55.03 | 53.80 | 53.90 | 53.73 | -1.16% | 243,186 |
| Oct 6, 2025 | 53.95 | 55.24 | 53.90 | 54.53 | 54.36 | 1.09% | 258,717 |
| Oct 3, 2025 | 53.68 | 54.56 | 53.68 | 53.94 | 53.77 | 0.52% | 214,124 |
| Oct 2, 2025 | 53.29 | 53.82 | 53.02 | 53.66 | 53.49 | 0.34% | 357,940 |
| Oct 1, 2025 | 53.64 | 54.10 | 52.87 | 53.48 | 53.31 | -0.83% | 211,216 |
| Sep 30, 2025 | 54.41 | 54.51 | 53.37 | 53.93 | 53.76 | -0.64% | 176,842 |
| Sep 29, 2025 | 55.14 | 55.14 | 54.06 | 54.28 | 54.11 | -1.49% | 292,684 |
| Sep 26, 2025 | 55.13 | 55.58 | 54.64 | 55.10 | 54.93 | -0.02% | 225,189 |