WSFS Financial Corporation - WSFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WSFS Financial Corporation (WSFS) NASDAQ