WSFS Historical Prices
WSFS Financial Corp · daily open, high, low, close & volume
Trading days
250
Period high
82.94
Period low
51.40
Period change
+50.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 81.49 | 82.86 | 80.84 | 81.08 | +1.48% | 429,833 |
| Nov 3, 2026 | 80.48 | 80.69 | 79.63 | 79.90 | -0.77% | 332,798 |
| Nov 2, 2026 | 79.26 | 81.24 | 78.79 | 80.52 | +2.61% | 400,244 |
| Oct 30, 2026 | 79.67 | 80.24 | 78.32 | 78.47 | -1.07% | 343,366 |
| Oct 29, 2026 | 79.23 | 79.75 | 79.09 | 79.32 | +1.12% | 266,592 |
| Oct 28, 2026 | 78.89 | 78.97 | 77.63 | 78.44 | -0.52% | 274,845 |
| Oct 27, 2026 | 79.94 | 79.94 | 78.62 | 78.85 | -0.90% | 305,865 |
| Oct 26, 2026 | 79.66 | 80.45 | 78.83 | 79.57 | +0.70% | 441,808 |
| Oct 23, 2026 | 77.51 | 79.33 | 77.51 | 79.02 | +1.95% | 521,421 |
| Oct 22, 2026 | 76.81 | 78.87 | 76.81 | 77.51 | +0.91% | 475,251 |
| Oct 21, 2026 | 77.31 | 77.56 | 76.29 | 76.81 | -0.65% | 250,964 |
| Oct 20, 2026 | 76.15 | 77.70 | 76.15 | 77.31 | +1.83% | 250,347 |
| Oct 19, 2026 | 76.35 | 76.35 | 75.74 | 75.92 | -0.56% | 200,954 |
| Oct 16, 2026 | 76.35 | 77.31 | 76.11 | 76.35 | +0.13% | 287,205 |
| Oct 15, 2026 | 75.66 | 76.48 | 75.19 | 76.25 | +1.36% | 290,971 |
| Oct 14, 2026 | 74.56 | 75.30 | 74.03 | 75.23 | -0.45% | 375,504 |
| Oct 13, 2026 | 76.35 | 76.50 | 75.16 | 75.57 | -0.40% | 268,812 |
| Oct 12, 2026 | 75.39 | 76.36 | 75.34 | 75.87 | +0.64% | 190,664 |
| Oct 9, 2026 | 75.22 | 75.77 | 74.59 | 75.39 | -0.03% | 243,772 |
| Oct 8, 2026 | 74.66 | 75.50 | 74.17 | 75.41 | +0.88% | 375,106 |
| Oct 7, 2026 | 75.12 | 75.36 | 74.44 | 74.75 | -1.54% | 287,579 |
| Oct 6, 2026 | 77.34 | 77.73 | 75.80 | 75.92 | -1.84% | 255,555 |
| Oct 5, 2026 | 77.61 | 78.06 | 76.97 | 77.34 | -0.88% | 397,242 |
| Oct 2, 2026 | 77.27 | 78.55 | 77.27 | 78.03 | +1.84% | 350,413 |
| Oct 1, 2026 | 75.40 | 76.64 | 74.28 | 76.62 | +1.39% | 272,218 |
| Sep 30, 2026 | 75.82 | 76.49 | 75.30 | 75.57 | -0.36% | 308,960 |
| Sep 29, 2026 | 76.68 | 76.74 | 75.69 | 75.84 | -0.78% | 310,939 |
| Sep 28, 2026 | 77.81 | 77.85 | 76.36 | 76.44 | -1.70% | 271,101 |
| Sep 25, 2026 | 77.67 | 78.19 | 77.33 | 77.76 | +0.63% | 363,253 |
| Sep 24, 2026 | 77.35 | 77.58 | 76.21 | 77.27 | +0.36% | 400,714 |
| Sep 23, 2026 | 76.79 | 77.63 | 76.75 | 76.99 | +0.13% | 292,175 |
| Sep 22, 2026 | 78.32 | 78.32 | 76.81 | 76.89 | -1.16% | 383,108 |
| Sep 21, 2026 | 78.99 | 79.21 | 77.78 | 77.79 | -1.28% | 346,556 |
| Sep 18, 2026 | 78.90 | 79.06 | 77.91 | 78.80 | -0.48% | 994,413 |
| Sep 17, 2026 | 80.19 | 80.19 | 78.93 | 79.18 | -0.53% | 309,538 |
| Sep 16, 2026 | 80.63 | 80.83 | 78.38 | 79.60 | -1.31% | 435,647 |
| Sep 15, 2026 | 80.31 | 81.26 | 80.31 | 80.66 | +0.02% | 372,932 |
| Sep 14, 2026 | 79.86 | 80.90 | 79.77 | 80.64 | +1.14% | 327,314 |
| Sep 11, 2026 | 80.41 | 80.78 | 79.23 | 79.73 | -0.26% | 336,966 |
| Sep 10, 2026 | 79.24 | 79.97 | 78.46 | 79.94 | +1.01% | 321,482 |
| Sep 9, 2026 | 78.76 | 79.38 | 78.48 | 79.14 | -0.15% | 376,815 |
| Sep 8, 2026 | 79.37 | 79.48 | 78.48 | 79.26 | -0.14% | 419,867 |
| Sep 4, 2026 | 78.78 | 79.59 | 78.78 | 79.37 | +0.75% | 203,001 |
| Sep 3, 2026 | 78.86 | 79.69 | 76.78 | 78.78 | +0.22% | 299,871 |
| Sep 2, 2026 | 77.13 | 78.74 | 76.77 | 78.61 | +1.50% | 330,300 |
| Aug 31, 2026 | 78.21 | 78.21 | 77.34 | 77.45 | -1.09% | 431,167 |
| Aug 28, 2026 | 78.45 | 78.52 | 77.74 | 78.30 | -0.14% | 375,595 |
| Aug 27, 2026 | 78.42 | 78.65 | 77.31 | 78.41 | -0.27% | 252,212 |
| Aug 26, 2026 | 78.84 | 79.24 | 78.27 | 78.62 | +0.05% | 340,033 |
| Aug 25, 2026 | 79.48 | 79.50 | 78.50 | 78.58 | -1.12% | 225,014 |
| Aug 24, 2026 | 79.62 | 80.33 | 79.31 | 79.47 | -0.51% | 240,890 |
| Aug 21, 2026 | 80.44 | 80.91 | 78.78 | 79.88 | -0.03% | 479,842 |
| Aug 20, 2026 | 79.51 | 80.25 | 79.28 | 79.90 | +0.11% | 240,097 |
| Aug 19, 2026 | 81.70 | 81.70 | 79.71 | 79.81 | -2.30% | 362,194 |
| Aug 18, 2026 | 82.11 | 82.11 | 80.88 | 81.69 | -0.15% | 421,240 |
| Aug 17, 2026 | 81.25 | 82.06 | 81.25 | 81.81 | +0.18% | 253,978 |
| Aug 14, 2026 | 81.31 | 82.00 | 81.31 | 81.66 | +0.12% | 174,869 |
| Aug 13, 2026 | 81.64 | 81.89 | 81.17 | 81.56 | +0.52% | 295,476 |
| Aug 12, 2026 | 80.70 | 81.64 | 80.70 | 81.14 | +0.04% | 318,033 |
| Aug 11, 2026 | 80.83 | 81.42 | 80.75 | 81.11 | +0.67% | 254,755 |
| Aug 10, 2026 | 80.75 | 81.58 | 80.24 | 80.57 | -0.86% | 375,590 |
| Aug 7, 2026 | 81.16 | 81.73 | 80.93 | 81.27 | -0.49% | 482,953 |
| Aug 6, 2026 | 82.58 | 82.94 | 81.49 | 81.67 | -0.75% | 422,876 |
| Aug 5, 2026 | 82.10 | 82.77 | 80.87 | 82.29 | +0.43% | 392,888 |
| Aug 4, 2026 | 81.61 | 82.58 | 81.17 | 81.94 | +0.48% | 295,917 |
| Aug 3, 2026 | 80.54 | 81.89 | 80.34 | 81.55 | +1.68% | 346,899 |
| Jul 31, 2026 | 79.96 | 80.44 | 79.01 | 80.20 | +0.48% | 347,079 |
| Jul 30, 2026 | 81.12 | 81.34 | 79.69 | 79.82 | -1.02% | 368,979 |
| Jul 29, 2026 | 81.46 | 81.89 | 80.27 | 80.64 | -1.42% | 458,229 |
| Jul 28, 2026 | 80.75 | 81.97 | 80.56 | 81.80 | +1.48% | 391,796 |
| Jul 27, 2026 | 80.02 | 81.45 | 79.23 | 80.61 | +0.96% | 464,884 |
| Jul 24, 2026 | 81.01 | 82.30 | 79.74 | 79.84 | +1.11% | 617,517 |
| Jul 23, 2026 | 77.94 | 79.06 | 77.08 | 78.96 | +0.13% | 693,470 |
| Jul 22, 2026 | 79.05 | 79.56 | 78.28 | 78.86 | -0.76% | 488,009 |
| Jul 21, 2026 | 78.78 | 79.69 | 77.94 | 79.46 | +0.68% | 469,466 |
| Jul 20, 2026 | 79.82 | 80.11 | 78.47 | 78.92 | -1.15% | 534,782 |
| Jul 17, 2026 | 79.79 | 79.94 | 79.09 | 79.84 | -0.49% | 536,725 |
| Jul 16, 2026 | 78.14 | 80.73 | 78.07 | 80.23 | +2.64% | 561,053 |
| Jul 15, 2026 | 77.78 | 78.76 | 77.58 | 78.17 | +0.64% | 373,710 |
| Jul 14, 2026 | 77.81 | 78.55 | 77.33 | 77.67 | -0.15% | 346,714 |
| Jul 13, 2026 | 77.43 | 78.01 | 77.30 | 77.79 | +0.23% | 471,244 |
| Jul 10, 2026 | 77.35 | 77.86 | 77.06 | 77.61 | +0.60% | 343,095 |
| Jul 9, 2026 | 75.67 | 77.34 | 75.67 | 77.15 | +2.47% | 601,706 |
| Jul 8, 2026 | 76.05 | 76.06 | 74.78 | 75.29 | -1.25% | 606,034 |
| Jul 7, 2026 | 78.25 | 79.00 | 76.16 | 76.24 | -2.14% | 610,631 |
| Jul 6, 2026 | 77.06 | 78.01 | 76.86 | 77.91 | +0.96% | 334,808 |
| Jul 2, 2026 | 78.62 | 79.13 | 76.80 | 77.17 | -1.66% | 352,809 |
| Jul 1, 2026 | 76.88 | 78.79 | 76.88 | 78.47 | +2.27% | 492,002 |
| Jun 30, 2026 | 76.70 | 77.25 | 76.44 | 76.73 | +0.04% | 387,792 |
| Jun 29, 2026 | 76.96 | 77.15 | 76.18 | 76.70 | -0.85% | 465,141 |
| Jun 26, 2026 | 78.12 | 78.39 | 76.78 | 77.36 | -0.65% | 1,686,148 |
| Jun 25, 2026 | 76.49 | 77.91 | 76.45 | 77.87 | +1.63% | 479,238 |
| Jun 24, 2026 | 76.04 | 77.33 | 75.76 | 76.62 | +0.82% | 574,488 |
| Jun 23, 2026 | 75.15 | 76.35 | 75.15 | 76.00 | +1.20% | 415,824 |
| Jun 22, 2026 | 74.11 | 75.29 | 74.11 | 75.10 | +1.29% | 491,020 |
| Jun 18, 2026 | 74.19 | 74.58 | 73.59 | 74.14 | +0.79% | 1,105,666 |
| Jun 17, 2026 | 74.38 | 75.08 | 72.85 | 73.56 | -1.26% | 547,067 |
| Jun 16, 2026 | 74.70 | 75.58 | 74.10 | 74.50 | +0.44% | 382,918 |
| Jun 15, 2026 | 75.53 | 76.36 | 74.00 | 74.17 | -1.42% | 436,642 |
| Jun 12, 2026 | 74.59 | 75.34 | 74.59 | 75.24 | +1.21% | 452,740 |
| Jun 11, 2026 | 74.35 | 74.60 | 73.58 | 74.34 | +0.41% | 484,404 |
| Jun 10, 2026 | 73.87 | 74.69 | 73.31 | 74.04 | +1.05% | 525,871 |
| Jun 9, 2026 | 72.69 | 74.41 | 72.69 | 73.27 | +1.55% | 469,814 |
| Jun 8, 2026 | 72.08 | 72.68 | 71.89 | 72.15 | +0.53% | 312,822 |
| Jun 5, 2026 | 71.25 | 72.43 | 71.14 | 71.77 | +0.87% | 325,603 |
| Jun 4, 2026 | 70.40 | 71.32 | 70.40 | 71.15 | +2.09% | 554,201 |
| Jun 3, 2026 | 70.94 | 70.94 | 69.48 | 69.69 | -2.33% | 431,811 |
| Jun 2, 2026 | 70.35 | 71.49 | 70.35 | 71.35 | +1.41% | 422,466 |
| Jun 1, 2026 | 70.79 | 71.48 | 69.61 | 70.36 | -1.53% | 409,914 |
| May 29, 2026 | 72.09 | 72.29 | 71.31 | 71.45 | -1.03% | 450,739 |
| May 28, 2026 | 71.72 | 72.40 | 71.07 | 72.19 | +0.37% | 302,503 |
| May 27, 2026 | 72.82 | 73.17 | 71.61 | 71.92 | -1.16% | 254,987 |
| May 26, 2026 | 71.90 | 72.80 | 71.79 | 72.77 | +1.51% | 272,074 |
| May 22, 2026 | 71.81 | 72.17 | 71.48 | 71.69 | +0.00% | 353,470 |
| May 21, 2026 | 71.35 | 71.98 | 70.52 | 71.69 | -0.15% | 308,435 |
| May 20, 2026 | 70.82 | 72.33 | 70.56 | 71.80 | +1.43% | 336,939 |
| May 19, 2026 | 70.45 | 71.00 | 69.76 | 70.79 | +0.68% | 397,589 |
| May 18, 2026 | 70.01 | 70.94 | 69.63 | 70.31 | +0.60% | 443,568 |
| May 15, 2026 | 70.42 | 70.42 | 69.52 | 69.89 | -0.94% | 396,334 |
| May 14, 2026 | 69.72 | 70.97 | 68.83 | 70.55 | +1.18% | 402,956 |
| May 13, 2026 | 70.27 | 70.53 | 69.35 | 69.73 | -0.98% | 407,950 |
| May 12, 2026 | 71.00 | 71.00 | 68.97 | 70.42 | -0.76% | 407,524 |
| May 11, 2026 | 71.97 | 72.28 | 70.53 | 70.96 | -1.03% | 590,619 |
| May 8, 2026 | 72.06 | 72.21 | 71.23 | 71.70 | -0.50% | 495,767 |
| May 7, 2026 | 72.38 | 72.66 | 71.89 | 72.06 | -0.07% | 289,143 |
| May 6, 2026 | 72.45 | 73.22 | 71.80 | 72.11 | +0.36% | 308,866 |
| May 5, 2026 | 71.25 | 72.10 | 71.05 | 71.85 | +0.90% | 317,488 |
| May 4, 2026 | 71.84 | 72.36 | 71.04 | 71.21 | -1.28% | 301,407 |
| May 1, 2026 | 71.97 | 72.95 | 71.31 | 72.13 | +0.22% | 400,078 |
| Apr 30, 2026 | 70.79 | 72.58 | 70.45 | 71.97 | +1.15% | 453,461 |
| Apr 29, 2026 | 72.41 | 72.78 | 70.81 | 71.15 | -1.74% | 361,097 |
| Apr 28, 2026 | 72.14 | 73.06 | 71.77 | 72.41 | +1.07% | 356,290 |
| Apr 27, 2026 | 71.60 | 72.84 | 71.43 | 71.64 | +0.35% | 406,364 |
| Apr 24, 2026 | 69.24 | 71.67 | 69.14 | 71.39 | +1.77% | 716,980 |
| Apr 23, 2026 | 69.71 | 70.51 | 69.37 | 70.15 | +1.10% | 268,079 |
| Apr 22, 2026 | 69.98 | 70.22 | 69.09 | 69.39 | -0.33% | 241,194 |
| Apr 21, 2026 | 70.43 | 70.73 | 69.51 | 69.62 | -1.44% | 303,294 |
| Apr 20, 2026 | 69.99 | 71.05 | 68.68 | 70.64 | +0.33% | 319,610 |
| Apr 17, 2026 | 70.55 | 72.14 | 69.98 | 70.41 | +1.62% | 452,449 |
| Apr 16, 2026 | 69.07 | 69.32 | 68.59 | 69.29 | +0.32% | 309,544 |
| Apr 15, 2026 | 69.24 | 69.34 | 68.12 | 69.07 | -0.25% | 370,922 |
| Apr 14, 2026 | 69.18 | 69.69 | 68.27 | 69.24 | -0.17% | 267,765 |
| Apr 13, 2026 | 69.12 | 69.47 | 67.90 | 69.36 | +0.12% | 372,993 |
| Apr 10, 2026 | 70.24 | 70.43 | 69.15 | 69.28 | -1.44% | 310,864 |
| Apr 9, 2026 | 68.50 | 70.45 | 68.18 | 70.29 | +2.40% | 459,754 |
| Apr 8, 2026 | 67.81 | 69.06 | 67.81 | 68.64 | +2.83% | 661,624 |
| Apr 7, 2026 | 67.27 | 67.98 | 66.65 | 66.75 | -0.92% | 475,973 |
| Apr 6, 2026 | 66.21 | 67.41 | 65.89 | 67.37 | +1.61% | 238,477 |
| Apr 2, 2026 | 65.42 | 66.54 | 64.98 | 66.30 | +0.41% | 380,306 |
| Apr 1, 2026 | 65.73 | 66.62 | 65.52 | 66.03 | +0.87% | 326,510 |
| Mar 31, 2026 | 65.40 | 65.76 | 64.59 | 65.46 | +1.60% | 380,196 |
| Mar 30, 2026 | 64.10 | 64.72 | 63.49 | 64.43 | +1.53% | 440,345 |
| Mar 27, 2026 | 65.00 | 65.22 | 63.43 | 63.46 | -2.67% | 393,713 |
| Mar 26, 2026 | 64.43 | 65.35 | 64.22 | 65.20 | +0.52% | 316,199 |
| Mar 25, 2026 | 65.08 | 65.30 | 64.33 | 64.86 | +0.32% | 249,319 |
| Mar 24, 2026 | 63.87 | 65.14 | 63.63 | 64.65 | +0.87% | 441,080 |
| Mar 23, 2026 | 64.66 | 65.70 | 64.08 | 64.09 | +0.74% | 622,687 |
| Mar 20, 2026 | 63.57 | 63.91 | 62.61 | 63.62 | +0.25% | 1,493,851 |
| Mar 19, 2026 | 62.07 | 63.76 | 61.68 | 63.46 | +1.70% | 386,755 |
| Mar 18, 2026 | 62.52 | 62.83 | 61.66 | 62.40 | -0.29% | 506,703 |
| Mar 17, 2026 | 63.30 | 63.66 | 62.16 | 62.58 | -0.22% | 286,087 |
| Mar 16, 2026 | 63.46 | 63.66 | 62.68 | 62.72 | +0.00% | 329,945 |
| Mar 13, 2026 | 63.25 | 63.92 | 62.01 | 62.72 | -0.30% | 532,669 |
| Mar 12, 2026 | 61.40 | 63.13 | 61.09 | 62.91 | +0.59% | 497,986 |
| Mar 11, 2026 | 62.84 | 63.62 | 62.14 | 62.54 | -1.34% | 342,327 |
| Mar 10, 2026 | 63.25 | 65.03 | 62.78 | 63.39 | +1.04% | 541,246 |
| Mar 9, 2026 | 62.00 | 63.21 | 60.55 | 62.74 | -0.38% | 492,623 |
| Mar 6, 2026 | 62.41 | 63.17 | 61.55 | 62.98 | -1.98% | 499,531 |
| Mar 5, 2026 | 64.90 | 65.23 | 63.68 | 64.25 | -1.46% | 364,464 |
| Mar 4, 2026 | 64.84 | 65.27 | 64.19 | 65.20 | +0.91% | 299,162 |
| Mar 3, 2026 | 63.45 | 64.90 | 62.87 | 64.61 | -0.55% | 260,200 |
| Mar 2, 2026 | 62.86 | 65.31 | 62.03 | 64.97 | +2.30% | 357,824 |
| Feb 27, 2026 | 65.19 | 65.19 | 62.87 | 63.51 | -4.32% | 548,472 |
| Feb 26, 2026 | 66.27 | 67.33 | 65.33 | 66.38 | +0.50% | 355,695 |
| Feb 25, 2026 | 65.46 | 66.44 | 65.03 | 66.05 | +0.82% | 278,425 |
| Feb 24, 2026 | 65.33 | 66.01 | 64.99 | 65.51 | +0.23% | 357,219 |
| Feb 23, 2026 | 67.35 | 67.88 | 64.91 | 65.36 | -3.40% | 463,758 |
| Feb 20, 2026 | 66.68 | 67.77 | 66.02 | 67.66 | +1.47% | 347,794 |
| Feb 19, 2026 | 66.32 | 66.73 | 65.78 | 66.68 | +0.53% | 364,488 |
| Feb 18, 2026 | 66.99 | 68.24 | 65.85 | 66.33 | -0.99% | 346,986 |
| Feb 17, 2026 | 67.00 | 67.94 | 66.62 | 66.99 | +0.28% | 375,621 |
| Feb 13, 2026 | 66.31 | 67.17 | 65.84 | 66.80 | +0.44% | 324,667 |
| Feb 12, 2026 | 67.84 | 70.39 | 65.60 | 66.51 | -1.69% | 329,373 |
| Feb 11, 2026 | 68.83 | 69.64 | 67.34 | 67.65 | -1.10% | 346,595 |
| Feb 10, 2026 | 70.17 | 70.67 | 68.13 | 68.40 | -2.92% | 505,593 |
| Feb 9, 2026 | 70.51 | 71.32 | 70.33 | 70.46 | -0.27% | 844,611 |
| Feb 6, 2026 | 70.24 | 71.12 | 70.24 | 70.65 | +0.66% | 584,444 |
| Feb 5, 2026 | 68.84 | 70.42 | 68.84 | 70.19 | +2.12% | 806,042 |
| Feb 4, 2026 | 68.00 | 69.86 | 67.81 | 68.73 | +1.55% | 722,379 |
| Feb 3, 2026 | 66.33 | 68.00 | 66.11 | 67.68 | +1.99% | 568,428 |
| Feb 2, 2026 | 64.73 | 66.68 | 64.71 | 66.36 | +2.52% | 663,326 |
| Jan 30, 2026 | 64.32 | 65.09 | 64.01 | 64.73 | +0.02% | 567,129 |
| Jan 29, 2026 | 62.66 | 64.75 | 62.62 | 64.72 | +4.00% | 718,067 |
| Jan 28, 2026 | 62.46 | 64.11 | 61.50 | 62.23 | +0.91% | 833,114 |
| Jan 27, 2026 | 58.63 | 61.84 | 58.63 | 61.67 | +6.47% | 679,311 |
| Jan 26, 2026 | 57.87 | 58.52 | 57.33 | 57.92 | +0.31% | 375,720 |
| Jan 23, 2026 | 59.61 | 59.71 | 57.60 | 57.74 | -3.61% | 308,195 |
| Jan 22, 2026 | 59.21 | 60.34 | 58.89 | 59.90 | +1.22% | 532,656 |
| Jan 21, 2026 | 56.66 | 59.29 | 56.23 | 59.18 | +5.17% | 355,406 |
| Jan 20, 2026 | 56.06 | 56.64 | 55.91 | 56.27 | -0.62% | 270,103 |
| Jan 16, 2026 | 57.17 | 57.30 | 56.40 | 56.62 | -1.00% | 279,468 |
| Jan 15, 2026 | 56.22 | 57.55 | 56.22 | 57.19 | +1.85% | 343,110 |
| Jan 14, 2026 | 55.71 | 56.29 | 55.12 | 56.15 | +0.72% | 459,543 |
| Jan 13, 2026 | 56.11 | 56.11 | 55.19 | 55.75 | -0.07% | 314,385 |
| Jan 12, 2026 | 56.07 | 56.72 | 55.79 | 55.79 | -1.19% | 435,953 |
| Jan 9, 2026 | 57.21 | 57.44 | 56.17 | 56.46 | -1.28% | 273,941 |
| Jan 8, 2026 | 56.14 | 57.61 | 56.06 | 57.19 | +1.33% | 377,408 |
| Jan 7, 2026 | 56.53 | 56.87 | 55.90 | 56.44 | -0.09% | 271,814 |
| Jan 6, 2026 | 56.29 | 56.69 | 55.85 | 56.49 | -0.09% | 304,596 |
| Jan 5, 2026 | 54.85 | 57.22 | 54.85 | 56.54 | +2.71% | 414,281 |
| Jan 2, 2026 | 55.28 | 55.37 | 54.30 | 55.05 | -0.34% | 287,147 |
| Dec 31, 2025 | 55.90 | 55.90 | 55.20 | 55.24 | -0.91% | 256,526 |
| Dec 30, 2025 | 56.66 | 56.66 | 55.71 | 55.75 | -1.64% | 247,700 |
| Dec 29, 2025 | 57.00 | 57.10 | 56.55 | 56.68 | -0.42% | 236,946 |
| Dec 26, 2025 | 57.07 | 57.22 | 56.60 | 56.92 | -0.33% | 222,279 |
| Dec 24, 2025 | 57.09 | 57.49 | 56.78 | 57.11 | +0.11% | 172,869 |
| Dec 23, 2025 | 57.39 | 57.69 | 56.99 | 57.05 | -0.61% | 330,982 |
| Dec 22, 2025 | 57.50 | 58.02 | 57.16 | 57.40 | -0.02% | 311,439 |
| Dec 19, 2025 | 57.80 | 58.02 | 56.69 | 57.41 | -0.91% | 1,301,845 |
| Dec 18, 2025 | 58.30 | 58.85 | 57.74 | 57.94 | +0.03% | 526,250 |
| Dec 17, 2025 | 57.15 | 58.45 | 57.08 | 57.92 | +1.17% | 563,710 |
| Dec 16, 2025 | 58.11 | 58.47 | 57.25 | 57.25 | -1.40% | 491,744 |
| Dec 15, 2025 | 58.00 | 58.84 | 57.93 | 58.06 | +0.68% | 654,561 |
| Dec 12, 2025 | 57.73 | 58.68 | 57.07 | 57.67 | +0.35% | 461,691 |
| Dec 11, 2025 | 56.88 | 58.00 | 56.20 | 57.47 | +0.91% | 344,411 |
| Dec 10, 2025 | 55.66 | 57.33 | 55.40 | 56.95 | +2.08% | 468,356 |
| Dec 9, 2025 | 55.63 | 56.52 | 55.63 | 55.79 | +0.14% | 309,898 |
| Dec 8, 2025 | 56.12 | 56.27 | 55.51 | 55.71 | -0.21% | 377,079 |
| Dec 5, 2025 | 55.84 | 56.41 | 55.49 | 55.83 | -0.36% | 282,934 |
| Dec 4, 2025 | 55.81 | 56.44 | 55.43 | 56.03 | +0.30% | 403,124 |
| Dec 3, 2025 | 55.54 | 56.30 | 55.54 | 55.86 | +0.88% | 552,853 |
| Dec 2, 2025 | 56.41 | 56.67 | 55.27 | 55.37 | -1.39% | 410,966 |
| Dec 1, 2025 | 55.37 | 56.47 | 55.37 | 56.15 | +0.61% | 354,891 |
| Nov 28, 2025 | 56.39 | 56.61 | 55.59 | 55.81 | -1.05% | 250,689 |
| Nov 26, 2025 | 56.57 | 57.03 | 56.26 | 56.40 | -0.46% | 595,570 |
| Nov 25, 2025 | 55.69 | 57.11 | 55.58 | 56.66 | +2.33% | 391,123 |
| Nov 24, 2025 | 55.46 | 55.72 | 54.99 | 55.37 | -0.50% | 264,427 |
| Nov 21, 2025 | 54.18 | 56.54 | 53.96 | 55.65 | +2.96% | 544,896 |
| Nov 20, 2025 | 54.56 | 55.43 | 54.01 | 54.05 | +0.02% | 356,734 |
| Nov 19, 2025 | 53.21 | 54.18 | 53.05 | 54.04 | +1.73% | 329,414 |
| Nov 18, 2025 | 51.84 | 53.47 | 51.40 | 53.12 | +1.65% | 308,553 |
| Nov 17, 2025 | 54.44 | 54.57 | 52.03 | 52.26 | -4.20% | 510,696 |
| Nov 14, 2025 | 54.17 | 54.91 | 53.51 | 54.55 | +0.35% | 360,339 |
| Nov 13, 2025 | 54.34 | 55.11 | 54.05 | 54.36 | -0.62% | 314,422 |
| Nov 12, 2025 | 55.28 | 56.12 | 54.56 | 54.70 | -1.35% | 464,840 |
| Nov 11, 2025 | 54.96 | 55.63 | 54.48 | 55.45 | +1.11% | 269,578 |
| Nov 10, 2025 | 54.42 | 55.23 | 54.11 | 54.84 | +0.86% | 293,245 |
| Nov 7, 2025 | 53.57 | 54.45 | 52.99 | 54.37 | +1.06% | 294,157 |
| Nov 6, 2025 | 53.61 | 54.26 | 53.61 | 53.80 | -0.26% | 342,942 |
| Nov 5, 2025 | 52.61 | 54.22 | 52.61 | 53.94 | +2.37% | 381,818 |
Daily open, high, low, close and volume for WSFS Financial Corp (WSFS). Showing 250 trading days. Unadjusted prices.