WSFS Financial Corporation WSFS
NASDAQ · United States · Finance
$74.37-1.20 (-1.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $74.38 | -1.57% | $75.40 | $75.51 | $74.29 | 33.04K |
| 2026-09-30 | $75.57 | -0.36% | $75.82 | $76.49 | $75.30 | 309.00K |
| 2026-09-29 | $75.84 | -0.78% | $76.68 | $76.74 | $75.69 | 310.90K |
| 2026-09-28 | $76.44 | -1.70% | $77.81 | $77.85 | $76.36 | 271.10K |
| 2026-09-25 | $77.76 | +0.63% | $77.67 | $78.19 | $77.33 | 363.30K |
| 2026-09-24 | $77.27 | +0.36% | $77.35 | $77.58 | $76.21 | 400.70K |
| 2026-09-23 | $76.99 | +0.13% | $76.79 | $77.63 | $76.76 | 292.20K |
| 2026-09-22 | $76.89 | -1.16% | $78.32 | $78.32 | $76.81 | 383.10K |
| 2026-09-21 | $77.79 | -1.28% | $78.99 | $79.21 | $77.78 | 346.60K |
| 2026-09-18 | $78.80 | -0.48% | $78.90 | $79.06 | $77.91 | 994.40K |
| 2026-09-17 | $79.18 | -0.53% | $80.19 | $80.19 | $78.93 | 309.50K |
| 2026-09-16 | $79.60 | -1.31% | $80.63 | $80.83 | $78.38 | 435.60K |
| 2026-09-15 | $80.66 | +0.02% | $80.31 | $81.26 | $80.31 | 372.90K |
| 2026-09-14 | $80.64 | +1.14% | $79.86 | $80.90 | $79.77 | 327.30K |
| 2026-09-11 | $79.73 | -0.26% | $80.41 | $80.78 | $79.23 | 337.00K |
| 2026-09-10 | $79.94 | +1.01% | $79.24 | $79.97 | $78.46 | 321.50K |
| 2026-09-09 | $79.14 | -0.15% | $78.76 | $79.38 | $78.49 | 376.80K |
| 2026-09-08 | $79.26 | -0.14% | $79.37 | $79.48 | $78.48 | 419.90K |
| 2026-09-04 | $79.37 | +0.75% | $78.78 | $79.59 | $78.78 | 202.90K |
| 2026-09-03 | $78.78 | +0.22% | $78.86 | $79.69 | $76.79 | 299.90K |
| 2026-09-02 | $78.61 | +2.50% | $77.13 | $78.74 | $76.77 | 330.30K |
| 2026-09-01 | $76.69 | -0.98% | $77.20 | $77.77 | $76.34 | 313.90K |
| 2026-08-31 | $77.45 | -1.09% | $78.21 | $78.21 | $77.34 | 431.20K |
| 2026-08-28 | $78.30 | -0.14% | $78.45 | $78.52 | $77.74 | 375.60K |
| 2026-08-27 | $78.41 | -0.27% | $78.42 | $78.65 | $77.31 | 252.20K |
| 2026-08-26 | $78.62 | +0.05% | $78.84 | $79.24 | $78.27 | 340.00K |
| 2026-08-25 | $78.58 | -1.12% | $79.48 | $79.50 | $78.50 | 225.00K |
| 2026-08-24 | $79.47 | -0.51% | $79.62 | $80.33 | $79.31 | 240.90K |
| 2026-08-21 | $79.88 | -0.03% | $80.44 | $80.91 | $78.78 | 479.80K |
| 2026-08-20 | $79.90 | +0.11% | $79.51 | $80.25 | $79.29 | 240.10K |
| 2026-08-19 | $79.81 | -2.30% | $81.71 | $81.71 | $79.71 | 362.20K |
| 2026-08-18 | $81.69 | -0.15% | $82.11 | $82.11 | $80.88 | 421.20K |
| 2026-08-17 | $81.81 | +0.18% | $81.25 | $82.06 | $81.25 | 254.00K |
| 2026-08-14 | $81.66 | +0.12% | $81.31 | $82.01 | $81.31 | 174.90K |
| 2026-08-13 | $81.56 | +0.52% | $81.64 | $81.89 | $81.17 | 295.50K |
| 2026-08-12 | $81.14 | +0.04% | $80.70 | $81.64 | $80.70 | 314.80K |
| 2026-08-11 | $81.11 | +0.67% | $80.83 | $81.42 | $80.75 | 254.70K |
| 2026-08-10 | $80.57 | -0.86% | $80.75 | $81.58 | $80.24 | 378.50K |
| 2026-08-07 | $81.27 | -0.49% | $81.16 | $81.74 | $80.93 | 483.00K |
| 2026-08-06 | $81.67 | -0.75% | $82.58 | $82.94 | $81.49 | 422.90K |
| 2026-08-05 | $82.29 | +0.43% | $82.10 | $82.77 | $80.87 | 392.90K |
| 2026-08-04 | $81.94 | +0.48% | $81.61 | $82.58 | $81.18 | 296.00K |
| 2026-08-03 | $81.55 | +1.68% | $80.54 | $81.89 | $80.34 | 346.90K |
| 2026-07-31 | $80.20 | +0.48% | $79.96 | $80.44 | $79.01 | 347.10K |
| 2026-07-30 | $79.82 | -1.02% | $81.12 | $81.34 | $79.69 | 369.00K |
| 2026-07-29 | $80.64 | -1.42% | $81.46 | $81.89 | $80.27 | 458.20K |
| 2026-07-28 | $81.80 | +1.48% | $80.75 | $81.97 | $80.56 | 392.00K |
| 2026-07-27 | $80.61 | +0.96% | $80.02 | $81.46 | $79.24 | 464.90K |
| 2026-07-24 | $79.84 | +1.11% | $81.01 | $82.30 | $79.74 | 618.20K |
| 2026-07-23 | $78.96 | +0.13% | $77.94 | $79.06 | $77.08 | 693.50K |
| 2026-07-22 | $78.86 | -0.76% | $79.05 | $79.57 | $78.29 | 488.00K |
| 2026-07-21 | $79.46 | +0.68% | $78.78 | $79.69 | $77.94 | 469.50K |
| 2026-07-20 | $78.92 | -1.15% | $79.82 | $80.11 | $78.48 | 534.80K |
| 2026-07-17 | $79.84 | -0.49% | $79.79 | $79.95 | $79.09 | 536.70K |
| 2026-07-16 | $80.23 | +2.64% | $78.14 | $80.73 | $78.07 | 561.00K |
| 2026-07-15 | $78.17 | +0.64% | $77.78 | $78.76 | $77.59 | 373.10K |
| 2026-07-14 | $77.67 | -0.15% | $77.81 | $78.55 | $77.33 | 350.00K |
| 2026-07-13 | $77.79 | +0.23% | $77.43 | $78.01 | $77.30 | 471.20K |
| 2026-07-10 | $77.61 | +0.60% | $77.35 | $77.86 | $77.06 | 343.10K |
| 2026-07-09 | $77.15 | +2.47% | $75.67 | $77.34 | $75.67 | 601.70K |
| 2026-07-08 | $75.29 | -1.25% | $76.05 | $76.06 | $74.78 | 606.00K |
| 2026-07-07 | $76.24 | -2.14% | $78.25 | $79.00 | $76.16 | 610.60K |
| 2026-07-06 | $77.91 | +0.96% | $77.06 | $78.01 | $76.86 | 334.80K |
| 2026-07-02 | $77.17 | -1.66% | $78.62 | $79.13 | $76.80 | 352.80K |
| 2026-07-01 | $78.47 | +2.27% | $76.88 | $78.79 | $76.88 | 492.00K |
| 2026-06-30 | $76.73 | +0.04% | $76.70 | $77.25 | $76.44 | 387.80K |
| 2026-06-29 | $76.70 | -0.85% | $76.96 | $77.15 | $76.18 | 465.10K |
| 2026-06-26 | $77.36 | -0.65% | $78.12 | $78.39 | $76.78 | 1.69M |
| 2026-06-25 | $77.87 | +1.63% | $76.49 | $77.91 | $76.45 | 479.20K |
| 2026-06-24 | $76.62 | +0.82% | $76.04 | $77.33 | $75.76 | 574.50K |
| 2026-06-23 | $76.00 | +1.20% | $75.15 | $76.35 | $75.15 | 415.80K |
| 2026-06-22 | $75.10 | +1.29% | $74.11 | $75.29 | $74.11 | 490.90K |
| 2026-06-18 | $74.14 | +0.79% | $74.19 | $74.58 | $73.59 | 1.11M |
| 2026-06-17 | $73.56 | -1.26% | $74.38 | $75.08 | $72.85 | 547.10K |
| 2026-06-16 | $74.50 | +0.44% | $74.70 | $75.58 | $74.10 | 382.90K |
| 2026-06-15 | $74.17 | -1.42% | $75.53 | $76.37 | $74.00 | 436.60K |
| 2026-06-12 | $75.24 | +1.21% | $74.59 | $75.35 | $74.59 | 452.70K |
| 2026-06-11 | $74.34 | +0.41% | $74.35 | $74.60 | $73.58 | 484.40K |
| 2026-06-10 | $74.04 | +1.05% | $73.87 | $74.69 | $73.31 | 525.90K |
| 2026-06-09 | $73.27 | +1.55% | $72.69 | $74.41 | $72.69 | 469.80K |
| 2026-06-08 | $72.15 | +0.53% | $72.08 | $72.68 | $71.89 | 312.80K |
| 2026-06-05 | $71.77 | +0.87% | $71.25 | $72.43 | $71.15 | 325.60K |
| 2026-06-04 | $71.15 | +2.09% | $70.40 | $71.32 | $70.40 | 554.20K |
| 2026-06-03 | $69.69 | -2.33% | $70.94 | $70.94 | $69.48 | 431.80K |
| 2026-06-02 | $71.35 | +1.41% | $70.35 | $71.49 | $70.35 | 422.50K |
| 2026-06-01 | $70.36 | -1.53% | $70.79 | $71.48 | $69.61 | 409.90K |
| 2026-05-29 | $71.45 | -1.03% | $72.09 | $72.29 | $71.31 | 450.70K |
| 2026-05-28 | $72.19 | +0.36% | $71.72 | $72.40 | $71.07 | 302.50K |
| 2026-05-27 | $71.93 | -1.15% | $72.82 | $73.17 | $71.61 | 255.00K |
| 2026-05-26 | $72.77 | +1.51% | $71.90 | $72.80 | $71.79 | 272.10K |