WSFS Financial Corporation - WSFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.13	55.1	55.1	55.58	54.64	225,200
September 25, 2025	54.73	55.11	55.11	55.36	54.48	280,118
September 24, 2025	54.92	54.73	54.73	55.27	54.34	202,100
September 23, 2025	55.6	54.96	54.96	56.32	54.84	263,008
September 22, 2025	55.24	55.41	55.41	55.57	54.28	323,200
September 19, 2025	55.84	55.43	55.43	55.99	55.11	1.21M
September 18, 2025	54.93	55.99	55.99	56.05	54.54	348,100
September 17, 2025	54.66	54.68	54.68	55.94	54.24	402,500
September 16, 2025	55.14	54.33	54.33	55.22	53.84	532,900
September 15, 2025	56.19	55.35	55.35	56.24	55.13	299,106
September 12, 2025	56.58	55.93	55.93	56.74	55.9	206,700
September 11, 2025	56.43	56.64	56.64	56.82	55.76	226,921
September 10, 2025	56.91	56.3	56.3	57.3	55.51	237,400
September 09, 2025	57.98	56.96	56.96	58.09	56.81	264,927
September 08, 2025	58.33	58.15	58.15	58.43	57.71	290,100
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

WSFS Financial Corporation (WSFS) NASDAQ