WSFS Financial Corporation - WSFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.18	55.65	55.65	56.54	53.96	544,900
November 20, 2025	54.56	54.05	54.05	55.43	54.01	356,734
November 19, 2025	53.21	54.04	54.04	54.18	53.05	329,414
November 18, 2025	51.84	53.12	53.12	53.47	51.4	308,600
November 17, 2025	54.44	52.26	52.26	54.57	52.04	510,700
November 14, 2025	54.17	54.55	54.55	54.92	53.51	360,339
November 13, 2025	54.8	54.36	54.36	55.11	54.03	301,630
November 12, 2025	55.28	54.7	54.7	56.12	54.56	464,800
November 11, 2025	54.96	55.45	55.45	55.64	54.48	269,600
November 10, 2025	54.42	54.84	54.84	55.23	54.11	293,245
November 07, 2025	53.57	54.37	54.37	54.45	52.99	294,200
November 06, 2025	53.61	53.8	53.8	54.26	53.61	342,942
November 05, 2025	52.61	53.94	53.94	54.22	52.61	381,818
November 04, 2025	52.18	52.69	52.69	52.97	51.95	361,100
November 03, 2025	51.66	52.42	52.42	52.42	50.8	389,400
October 31, 2025	52.8	52.09	52.09	53	51.74	375,308
October 30, 2025	52.76	52.83	52.83	53.94	52.18	409,600
October 29, 2025	53.35	52.98	52.98	53.89	52.25	522,100
October 28, 2025	53.65	53.71	53.71	53.83	52.68	288,219
October 27, 2025	53.34	53.74	53.74	54.03	53.18	332,000
October 24, 2025	54.23	53.02	53.02	54.48	51.6	285,031
October 23, 2025	52.71	52.8	52.8	53.06	52.13	295,215
October 22, 2025	52.71	52.74	52.74	54.04	52.26	313,319
October 21, 2025	52.4	52.65	52.65	52.89	51.41	196,300
October 20, 2025	51.5	52.58	52.58	52.75	51.4	290,617
October 17, 2025	50.82	51.34	51.34	51.53	50.31	330,124
October 16, 2025	53.24	50.35	50.35	53.28	49.92	522,800
October 15, 2025	54.57	53.43	53.43	54.62	53.15	345,303
October 14, 2025	52.77	54.43	54.43	54.63	52.37	275,000
October 13, 2025	52.18	53	53	53.08	51.99	255,100
October 10, 2025	53.48	51.6	51.6	54.02	51.53	391,725
October 09, 2025	53.85	53.39	53.39	53.85	52.85	182,500
October 08, 2025	54.25	53.8	53.8	54.62	53.66	174,336
October 07, 2025	54.43	53.9	53.9	55.03	53.8	243,200
October 06, 2025	53.95	54.53	54.53	55.24	53.9	258,717
October 03, 2025	53.68	53.94	53.94	54.56	53.68	214,124
October 02, 2025	53.29	53.66	53.66	53.82	53.02	357,940
October 01, 2025	53.64	53.48	53.48	54.1	52.87	211,216

WSFS Financial Corporation (WSFS) NASDAQ