WSFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.83	55.94	54.83	55.03	55.03	-0.92%	527,253
Jun 26, 2025	54.63	55.64	53.68	55.54	55.54	2.19%	258,669
Jun 25, 2025	54.28	54.65	53.77	54.35	54.35	-0.04%	273,239
Jun 24, 2025	53.84	54.94	51.80	54.37	54.37	1.93%	394,543
Jun 23, 2025	51.75	53.38	51.60	53.34	53.34	3.21%	424,328
Jun 20, 2025	51.43	51.78	50.28	51.68	51.68	0.64%	1,061,129
Jun 18, 2025	50.76	51.94	50.56	51.35	51.35	0.82%	397,827
Jun 17, 2025	50.88	51.40	50.72	50.93	50.93	-0.76%	304,926
Jun 16, 2025	52.43	52.78	51.24	51.32	51.32	-0.75%	385,581
Jun 13, 2025	52.51	52.71	51.55	51.71	51.71	-2.58%	537,543
Jun 12, 2025	53.09	53.26	52.45	53.08	53.08	-0.26%	269,935
Jun 11, 2025	54.27	54.31	53.01	53.22	53.22	-1.35%	232,877
Jun 10, 2025	53.27	54.20	53.11	53.95	53.95	1.33%	266,875
Jun 9, 2025	53.08	53.72	52.78	53.24	53.24	0.30%	306,077
Jun 6, 2025	52.52	53.11	52.30	53.08	53.08	2.33%	350,884
Jun 5, 2025	51.97	52.13	51.58	51.87	51.87	-0.19%	288,024
Jun 4, 2025	52.91	53.16	51.90	51.97	51.97	-2.22%	220,034
Jun 3, 2025	51.95	53.23	51.63	53.15	53.15	2.00%	219,310
Jun 2, 2025	52.66	52.74	51.68	52.11	52.11	-1.47%	243,007
May 30, 2025	53.15	53.30	52.53	52.89	52.89	-0.83%	292,718
May 29, 2025	52.95	54.22	52.57	53.33	53.33	0.79%	271,020
May 28, 2025	53.80	54.21	52.87	52.91	52.91	-2.07%	277,246
May 27, 2025	53.31	54.07	52.81	54.03	54.03	2.41%	196,372
May 23, 2025	51.91	52.94	51.75	52.76	52.76	-0.34%	288,935
May 22, 2025	52.64	53.48	52.16	52.94	52.94	-0.26%	528,849
May 21, 2025	54.10	55.08	52.98	53.08	53.08	-3.05%	294,438
May 20, 2025	55.04	55.28	53.64	54.75	54.75	-0.65%	286,121
May 19, 2025	54.30	55.20	53.50	55.11	55.11	0.20%	307,856
May 16, 2025	55.15	55.29	54.75	55.00	55.00	-0.79%	298,940
May 15, 2025	55.40	55.77	54.87	55.44	55.44	0.33%	243,708
May 14, 2025	55.49	57.06	54.84	55.26	55.26	0.31%	376,114
May 13, 2025	55.37	55.49	54.69	55.09	55.09	0.29%	418,435
May 12, 2025	55.51	56.19	54.52	54.93	54.93	2.96%	493,881
May 9, 2025	53.78	53.93	53.23	53.35	53.35	-1.04%	299,322
May 8, 2025	53.37	54.54	53.23	53.91	53.74	2.08%	274,508
May 7, 2025	53.50	53.72	52.54	52.81	52.64	-0.28%	242,202
May 6, 2025	52.48	53.34	51.63	52.96	52.79	-0.19%	259,395
May 5, 2025	52.81	53.93	50.87	53.06	52.89	-0.45%	279,093
May 2, 2025	52.55	53.45	52.42	53.30	53.13	2.56%	213,896
May 1, 2025	51.86	52.55	51.07	51.97	51.81	0.81%	338,816
Apr 30, 2025	51.35	51.95	50.12	51.55	51.39	-1.30%	386,529
Apr 29, 2025	52.32	52.64	51.43	52.23	52.06	-0.04%	323,650
Apr 28, 2025	51.66	52.56	51.25	52.25	52.08	1.14%	333,153
Apr 25, 2025	48.64	53.11	48.64	51.66	51.50	-0.94%	422,296
Apr 24, 2025	51.10	52.32	50.72	52.15	51.98	1.82%	466,364
Apr 23, 2025	50.60	52.02	50.58	51.22	51.06	3.02%	345,121
Apr 22, 2025	48.18	49.87	47.97	49.72	49.56	4.30%	346,243
Apr 21, 2025	47.63	47.90	47.27	47.67	47.52	-0.56%	248,081
Apr 17, 2025	47.38	48.23	46.30	47.94	47.79	0.97%	445,212
Apr 16, 2025	47.30	47.69	46.85	47.48	47.33	0.47%	491,512