WSFS(WSFS)
WSFS
NASDAQ • Last print unknown ago
$79.37—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $78.78 | $79.59 | $78.78 | $79.37 | 203,001 |
| 9/3/2026 | $78.86 | $79.69 | $76.79 | $78.78 | 299,900 |
| 9/2/2026 | $77.13 | $78.74 | $76.77 | $78.61 | 330,300 |
| 9/1/2026 | $77.20 | $77.77 | $76.34 | $76.69 | 313,908 |
| 8/31/2026 | $78.21 | $78.21 | $77.34 | $77.45 | 431,200 |
| 8/28/2026 | $78.45 | $78.52 | $77.74 | $78.30 | 375,600 |
| 8/27/2026 | $78.42 | $78.65 | $77.31 | $78.41 | 252,212 |
| 8/26/2026 | $78.84 | $79.24 | $78.27 | $78.62 | 340,032 |
| 8/25/2026 | $79.48 | $79.50 | $78.50 | $78.58 | 225,013 |
| 8/24/2026 | $79.62 | $80.33 | $79.31 | $79.47 | 240,900 |
| 8/21/2026 | $80.44 | $80.91 | $78.78 | $79.88 | 479,842 |
| 8/20/2026 | $79.51 | $80.25 | $79.29 | $79.90 | 240,100 |
| 8/19/2026 | $81.71 | $81.71 | $79.71 | $79.81 | 362,200 |
| 8/18/2026 | $82.11 | $82.11 | $80.88 | $81.69 | 421,240 |
| 8/17/2026 | $81.25 | $82.06 | $81.25 | $81.81 | 254,000 |
| 8/14/2026 | $81.31 | $82.01 | $81.31 | $81.66 | 174,900 |
| 8/13/2026 | $81.64 | $81.89 | $81.17 | $81.56 | 295,500 |
| 8/12/2026 | $80.70 | $81.64 | $80.70 | $81.14 | 314,819 |
| 8/11/2026 | $80.83 | $81.42 | $80.75 | $81.11 | 254,754 |
| 8/10/2026 | $80.75 | $81.58 | $80.24 | $80.57 | 378,534 |
| 8/7/2026 | $81.16 | $81.74 | $80.93 | $81.27 | 483,000 |
| 8/6/2026 | $82.58 | $82.94 | $81.49 | $81.67 | 422,900 |
| 8/5/2026 | $82.10 | $82.77 | $80.87 | $82.29 | 392,900 |
| 8/4/2026 | $81.61 | $82.58 | $81.18 | $81.94 | 296,000 |
| 8/3/2026 | $80.54 | $81.89 | $80.34 | $81.55 | 346,900 |
| 7/31/2026 | $79.96 | $80.44 | $79.01 | $80.20 | 347,100 |
| 7/30/2026 | $81.12 | $81.34 | $79.69 | $79.82 | 369,000 |
| 7/29/2026 | $81.46 | $81.89 | $80.27 | $80.64 | 458,228 |
| 7/28/2026 | $80.75 | $81.97 | $80.56 | $81.80 | 392,000 |
| 7/27/2026 | $80.02 | $81.46 | $79.24 | $80.61 | 464,900 |
| 7/24/2026 | $81.01 | $82.30 | $79.74 | $79.84 | 618,200 |
| 7/23/2026 | $77.94 | $79.06 | $77.08 | $78.96 | 693,500 |
| 7/22/2026 | $79.05 | $79.57 | $78.29 | $78.86 | 488,009 |
| 7/21/2026 | $78.78 | $79.69 | $77.94 | $79.46 | 469,500 |
| 7/20/2026 | $79.82 | $80.11 | $78.47 | $78.92 | 534,800 |
| 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 |