WSFS Financial Corporation (WSFS) NASDAQ

58.39

+0.095(+0.16%)

Updated at September 08 03:06PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.61	58.29	58.29	59.13	57.72	297,100
September 04, 2025	57.55	58.41	58.41	58.43	57.04	224,234
September 03, 2025	57.39	57.29	57.29	57.83	56.69	216,506
September 02, 2025	57.72	57.48	57.48	57.92	56.91	257,400
August 29, 2025	58.48	58.29	58.29	58.92	58.16	298,617
August 28, 2025	59.29	58.32	58.32	59.29	58	307,716
August 27, 2025	58.17	59.17	59.17	59.24	58	310,344
August 26, 2025	57.28	58.27	58.27	58.48	57.13	266,705
August 25, 2025	57.54	57.38	57.38	57.8	57.34	231,100
August 22, 2025	55.98	57.84	57.84	58.23	55.96	472,800
August 21, 2025	55.54	55.68	55.68	55.81	55.29	167,300
August 20, 2025	55.3	55.76	55.76	55.79	55.09	263,200
August 19, 2025	55.33	55.3	55.3	55.94	55.12	197,535
August 18, 2025	55.16	55.29	55.29	55.44	54.8	206,045
August 15, 2025	56.06	55.13	55.13	56.1	55.01	370,300
August 14, 2025	55.51	55.96	55.96	56.05	54.11	295,838
August 13, 2025	55.68	56.26	56.26	56.47	55.58	367,500
August 12, 2025	53.8	55.34	55.34	55.52	53.54	840,401
August 11, 2025	53.7	53.34	53.34	54.62	53.15	261,414
August 08, 2025	53.75	53.47	53.47	54.73	53.15	214,135
August 07, 2025	54.68	53.35	53.18	54.68	53.23	185,200
August 06, 2025	54.65	54.13	53.96	55.14	54.02	283,000
August 05, 2025	54.54	54.6	54.43	55.35	53.46	337,200
August 04, 2025	53.66	54.27	54.1	54.31	52.58	356,400
August 01, 2025	54.12	53.76	53.59	54.13	52.8	441,537
July 31, 2025	55.22	54.84	54.67	56.19	54.66	360,700
July 30, 2025	56.53	55.71	55.71	56.77	55.32	354,600
July 29, 2025	57.51	56.51	56.51	57.61	56.32	371,720
July 28, 2025	56.61	57	57	57.04	56	474,300
July 25, 2025	57.64	56.36	56.36	57.64	55.1	491,632
July 24, 2025	57.94	56.61	56.61	58.01	56.41	315,730
July 23, 2025	58.49	58.16	58.16	58.51	57.32	252,900
July 22, 2025	58.08	57.99	57.99	58.43	57.41	303,141
July 21, 2025	58.5	57.89	57.89	59.01	57.82	238,000
July 18, 2025	58.92	58.17	58.17	59.11	57.91	299,841
July 17, 2025	57.46	58.69	58.69	58.85	57.44	287,017
July 16, 2025	57.37	57.59	57.59	58.29	56.57	268,345
July 15, 2025	59.01	57.16	57.16	59.15	57.06	314,400
July 14, 2025	58.06	58.98	58.98	59.01	57.24	265,220
July 11, 2025	57.77	58.23	58.23	58.37	57.4	450,401
July 10, 2025	58.25	58.35	58.35	58.99	57.89	305,702
July 09, 2025	58.99	58.29	58.29	59.07	57.61	346,838
July 08, 2025	58.35	58.65	58.65	59.02	58.17	401,500
July 07, 2025	58.63	58.17	58.17	59.67	57.96	293,123
July 03, 2025	58.55	59.07	59.07	59.5	58.23	233,303
July 02, 2025	57.32	58.23	58.23	58.31	57.09	265,600
July 01, 2025	54.61	57.23	57.23	57.82	53.79	265,300
June 30, 2025	55.15	55	55	55.51	54.88	546,109
June 27, 2025	55.83	55.03	55.03	55.94	54.83	547,400
June 26, 2025	54.63	55.54	55.54	55.64	53.68	258,700
June 25, 2025	54.28	54.35	54.35	54.65	53.77	273,239
June 24, 2025	53.84	54.37	54.37	54.94	51.8	394,543
June 23, 2025	51.75	53.34	53.34	53.38	51.6	424,328
June 20, 2025	51.43	51.68	51.68	51.78	50.28	1.06M
June 18, 2025	50.76	51.35	51.35	51.94	50.56	397,827
June 17, 2025	50.88	50.93	50.93	51.4	50.72	304,926
June 16, 2025	52.43	51.32	51.32	52.78	51.24	385,600
June 13, 2025	52.51	51.71	51.71	52.71	51.55	537,543
June 12, 2025	53.09	53.08	53.08	53.26	52.45	269,935
June 11, 2025	54.27	53.22	53.22	54.31	53.01	232,900