WSFS(WSFS)
WSFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $79.82 | $80.11 | $78.75 | $78.98 | 248,323 |
| 7/17/2026 | $79.79 | $79.94 | $79.09 | $79.84 | 536,725 |
| 7/16/2026 | $78.14 | $80.73 | $78.07 | $80.23 | 561,053 |
| 7/15/2026 | $77.78 | $78.76 | $77.58 | $78.17 | 373,134 |
| 7/14/2026 | $77.81 | $78.55 | $77.33 | $77.67 | 350,025 |
| 7/13/2026 | $77.43 | $78.01 | $77.30 | $77.79 | 471,243 |
| 7/10/2026 | $77.35 | $77.86 | $77.06 | $77.61 | 343,102 |
| 7/9/2026 | $75.67 | $77.34 | $75.67 | $77.15 | 601,705 |
| 7/8/2026 | $76.05 | $76.06 | $74.78 | $75.29 | 606,034 |
| 7/7/2026 | $78.25 | $79.00 | $76.16 | $76.24 | 610,631 |
| 7/6/2026 | $77.06 | $78.01 | $76.86 | $77.91 | 334,808 |
| 7/2/2026 | $78.62 | $79.13 | $76.80 | $77.17 | 352,808 |
| 7/1/2026 | $76.88 | $78.79 | $76.88 | $78.47 | 492,001 |
| 6/30/2026 | $76.70 | $77.25 | $76.44 | $76.73 | 387,800 |
| 6/29/2026 | $76.96 | $77.15 | $76.18 | $76.70 | 465,141 |
| 6/26/2026 | $78.12 | $78.39 | $76.78 | $77.36 | 1.69M |
| 6/25/2026 | $76.49 | $77.91 | $76.45 | $77.87 | 479,237 |
| 6/24/2026 | $76.04 | $77.33 | $75.76 | $76.62 | 574,500 |
| 6/23/2026 | $75.15 | $76.35 | $75.15 | $76.00 | 415,823 |
| 6/22/2026 | $74.11 | $75.29 | $74.11 | $75.10 | 491,019 |
| 6/18/2026 | $74.19 | $74.58 | $73.59 | $74.14 | 1.11M |
| 6/17/2026 | $74.38 | $75.08 | $72.85 | $73.56 | 547,100 |
| 6/16/2026 | $74.70 | $75.58 | $74.10 | $74.50 | 382,917 |
| 6/15/2026 | $75.53 | $76.36 | $74.00 | $74.17 | 436,641 |
| 6/12/2026 | $74.59 | $75.35 | $74.59 | $75.24 | 452,739 |
| 6/11/2026 | $74.35 | $74.60 | $73.58 | $74.34 | 484,404 |
| 6/10/2026 | $73.87 | $74.69 | $73.31 | $74.04 | 525,900 |
| 6/9/2026 | $72.69 | $74.41 | $72.69 | $73.27 | 469,813 |
| 6/8/2026 | $72.08 | $72.68 | $71.89 | $72.15 | 312,822 |
| 6/5/2026 | $71.25 | $72.43 | $71.15 | $71.77 | 325,603 |
| 6/4/2026 | $70.40 | $71.32 | $70.40 | $71.15 | 554,201 |
| 6/3/2026 | $70.94 | $70.94 | $69.48 | $69.69 | 431,810 |
| 6/2/2026 | $70.35 | $71.49 | $70.35 | $71.35 | 422,500 |
| 6/1/2026 | $70.79 | $71.48 | $69.61 | $70.36 | 409,914 |
| 5/29/2026 | $72.09 | $72.29 | $71.31 | $71.45 | 450,738 |
| 5/28/2026 | $71.72 | $72.40 | $71.07 | $72.19 | 302,503 |
| 5/27/2026 | $72.82 | $73.17 | $71.61 | $71.93 | 255,000 |
| 5/26/2026 | $71.90 | $72.80 | $71.79 | $72.77 | 272,100 |
| 5/22/2026 | $71.81 | $72.17 | $71.48 | $71.69 | 353,500 |
| 5/21/2026 | $71.35 | $71.98 | $70.52 | $71.69 | 308,435 |
| 5/20/2026 | $70.82 | $72.33 | $70.56 | $71.80 | 336,939 |
| 5/19/2026 | $70.45 | $71.00 | $69.76 | $70.79 | 397,600 |
| 5/18/2026 | $70.01 | $70.94 | $69.63 | $70.31 | 443,600 |
| 5/15/2026 | $70.42 | $70.42 | $69.52 | $69.89 | 396,333 |
| 5/14/2026 | $69.72 | $70.97 | $68.83 | $70.55 | 403,000 |
| 5/13/2026 | $70.27 | $70.53 | $69.35 | $69.73 | 407,949 |
| 5/12/2026 | $71.00 | $71.00 | $68.97 | $70.42 | 407,524 |
| 5/11/2026 | $71.97 | $72.28 | $70.53 | $70.96 | 590,619 |
| 5/8/2026 | $72.06 | $72.21 | $71.24 | $71.70 | 495,800 |
| 5/7/2026 | $72.38 | $72.66 | $71.89 | $72.06 | 289,143 |
| 5/6/2026 | $72.45 | $73.22 | $71.80 | $72.11 | 308,900 |
| 5/5/2026 | $71.25 | $72.10 | $71.05 | $71.85 | 317,500 |
| 5/4/2026 | $71.84 | $72.36 | $71.04 | $71.21 | 301,407 |
| 5/1/2026 | $71.97 | $72.96 | $71.31 | $72.13 | 400,100 |
| 4/30/2026 | $70.79 | $72.58 | $70.46 | $71.97 | 453,500 |
| 4/29/2026 | $72.41 | $72.78 | $70.81 | $71.15 | 361,100 |
| 4/28/2026 | $72.14 | $73.06 | $71.77 | $72.41 | 356,290 |
| 4/27/2026 | $71.60 | $72.84 | $71.43 | $71.64 | 406,400 |
| 4/24/2026 | $69.24 | $71.67 | $69.15 | $71.39 | 717,000 |
| 4/23/2026 | $69.71 | $70.51 | $69.37 | $70.15 | 268,100 |
| 4/22/2026 | $69.98 | $70.22 | $69.09 | $69.39 | 241,200 |
| 4/21/2026 | $70.43 | $70.73 | $69.51 | $69.62 | 303,400 |