WSFS Financial Corporation - WSFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	54.41	53.93	53.93	54.51	53.37	176,842
September 29, 2025	55.14	54.28	54.28	55.14	54.06	292,700
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

WSFS Financial Corporation (WSFS) NASDAQ