WSFS Financial Corporation - WSFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.68	67.66	67.66	67.77	66.02	347,800
February 19, 2026	66.32	66.68	66.68	66.73	65.78	364,500
February 18, 2026	66.99	66.33	66.33	68.24	65.85	347,000
February 17, 2026	67	66.99	66.99	67.94	66.62	375,621
February 13, 2026	66.31	66.8	66.8	67.14	65.85	288,743
February 12, 2026	67.84	66.51	66.34	70.39	65.6	329,400
February 11, 2026	68.83	67.65	67.65	69.64	67.34	346,600
February 10, 2026	70.17	68.4	68.4	70.68	68.14	499,407
February 09, 2026	70.51	70.46	70.46	71.32	70.33	844,611
February 06, 2026	70.24	70.65	70.65	71.12	70.24	584,444
February 05, 2026	68.84	70.19	70.19	70.42	68.84	806,042
February 04, 2026	68	68.73	68.73	69.86	67.81	722,400
February 03, 2026	66.33	67.68	67.68	68	66.11	568,428
February 02, 2026	64.73	66.36	66.36	66.68	64.71	663,326
January 30, 2026	64.32	64.73	64.73	65.09	64.01	567,129
January 29, 2026	62.66	64.72	64.72	64.75	62.62	718,100
January 28, 2026	62.46	62.23	62.23	64.11	61.5	833,114
January 27, 2026	58.63	61.67	61.67	61.84	58.63	679,311
January 26, 2026	57.87	57.92	57.92	58.52	57.33	375,720
January 23, 2026	59.61	57.74	57.74	59.71	57.6	308,200
January 22, 2026	59.21	59.9	59.9	60.35	58.89	532,656
January 21, 2026	56.66	59.18	59.18	59.29	56.23	355,406
January 20, 2026	56.06	56.27	56.27	56.64	55.91	270,103
January 16, 2026	57.17	56.62	56.62	57.3	56.4	279,500
January 15, 2026	56.22	57.19	57.19	57.55	56.22	343,110
January 14, 2026	55.71	56.15	56.15	56.29	55.12	459,543
January 13, 2026	56.11	55.75	55.75	56.11	55.21	261,870
January 12, 2026	56.07	55.79	55.79	56.72	55.79	436,000
January 09, 2026	57.21	56.46	56.46	57.44	56.17	273,941
January 08, 2026	56.14	57.19	57.19	57.61	56.06	377,408
January 07, 2026	56.53	56.44	56.44	56.87	55.9	271,814
January 06, 2026	56.29	56.49	56.49	56.69	55.85	304,600
January 05, 2026	54.85	56.54	56.54	57.22	54.85	414,300
January 02, 2026	55.28	55.05	55.05	55.37	54.31	287,147
December 31, 2025	55.9	55.24	55.24	55.9	55.2	256,526
December 30, 2025	56.66	55.75	55.75	56.66	55.71	247,700
December 29, 2025	57	56.68	56.68	57.1	56.55	236,946
December 26, 2025	57.07	56.92	56.92	57.22	56.6	222,300
December 24, 2025	56.95	57.11	57.11	57.49	56.78	158,947
December 23, 2025	57.39	57.05	57.05	57.69	56.99	331,000
December 22, 2025	57.5	57.4	57.4	58.02	57.16	311,439
December 19, 2025	57.8	57.41	57.41	58.02	56.69	1.3M
December 18, 2025	58.3	57.94	57.94	58.86	57.74	525,966
December 17, 2025	57.15	57.92	57.92	58.45	57.08	563,710
December 16, 2025	58.11	57.25	57.25	58.47	57.25	491,744
December 15, 2025	58	58.06	58.06	58.84	57.93	654,600
December 12, 2025	57.73	57.67	57.67	58.68	57.07	461,691
December 11, 2025	56.88	57.47	57.47	58	56.2	344,500
December 10, 2025	55.66	56.95	56.95	57.33	55.4	468,400
December 09, 2025	55.63	55.79	55.79	56.53	55.63	309,900
December 08, 2025	56.12	55.71	55.71	56.28	55.51	377,100
December 05, 2025	55.84	55.83	55.83	56.41	55.49	282,934
December 04, 2025	55.81	56.03	56.03	56.44	55.43	403,124
December 03, 2025	55.54	55.86	55.86	56.3	55.54	536,537
December 02, 2025	56.41	55.37	55.37	56.68	55.27	411,000
December 01, 2025	55.37	56.15	56.15	56.47	55.37	354,900
November 28, 2025	56.39	55.81	55.81	56.61	55.59	250,700
November 26, 2025	56.57	56.4	56.4	57.03	56.26	595,600
November 25, 2025	55.69	56.66	56.66	57.11	55.58	391,123
November 24, 2025	55.46	55.37	55.37	55.72	54.99	264,427

WSFS Financial Corporation (WSFS) NASDAQ