WSFS Financial CorporationWSFSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $57.17 | $57.30 | $56.40 | $56.62 | 279,500 |
| 1/15/2026 | $56.22 | $57.55 | $56.22 | $57.19 | 343,110 |
| 1/14/2026 | $55.71 | $56.29 | $55.12 | $56.15 | 459,543 |
| 1/13/2026 | $56.11 | $56.11 | $55.19 | $55.75 | 314,400 |
| 1/12/2026 | $56.07 | $56.72 | $55.79 | $55.79 | 436,000 |
| 1/9/2026 | $57.21 | $57.44 | $56.17 | $56.46 | 273,941 |
| 1/8/2026 | $56.14 | $57.61 | $56.06 | $57.19 | 377,408 |
| 1/7/2026 | $56.53 | $56.87 | $55.90 | $56.44 | 271,814 |
| 1/6/2026 | $56.29 | $56.69 | $55.85 | $56.49 | 304,600 |
| 1/5/2026 | $54.85 | $57.22 | $54.85 | $56.54 | 414,300 |
| 1/2/2026 | $55.28 | $55.37 | $54.31 | $55.05 | 287,147 |
| 12/31/2025 | $55.90 | $55.90 | $55.20 | $55.24 | 256,526 |
| 12/30/2025 | $56.66 | $56.66 | $55.71 | $55.75 | 247,700 |
| 12/29/2025 | $57.00 | $57.10 | $56.55 | $56.68 | 236,946 |
| 12/26/2025 | $57.07 | $57.22 | $56.60 | $56.92 | 222,300 |
| 12/24/2025 | $57.09 | $57.49 | $56.78 | $57.11 | 172,900 |
| 12/23/2025 | $57.39 | $57.69 | $56.99 | $57.05 | 331,000 |
| 12/22/2025 | $57.50 | $58.02 | $57.16 | $57.40 | 311,439 |
| 12/19/2025 | $57.80 | $58.02 | $56.69 | $57.41 | 1.30M |
| 12/18/2025 | $58.30 | $58.86 | $57.74 | $57.94 | 526,300 |
| 12/17/2025 | $57.15 | $58.45 | $57.08 | $57.92 | 563,710 |
| 12/16/2025 | $58.11 | $58.47 | $57.25 | $57.25 | 491,744 |
| 12/15/2025 | $58.00 | $58.84 | $57.93 | $58.06 | 654,600 |
| 12/12/2025 | $57.73 | $58.68 | $57.07 | $57.67 | 461,700 |
| 12/11/2025 | $56.88 | $58.00 | $56.20 | $57.47 | 344,500 |
| 12/10/2025 | $55.66 | $57.33 | $55.40 | $56.95 | 468,400 |
| 12/9/2025 | $55.63 | $56.53 | $55.63 | $55.79 | 309,900 |
| 12/8/2025 | $56.12 | $56.28 | $55.51 | $55.71 | 377,100 |
| 12/5/2025 | $55.84 | $56.41 | $55.49 | $55.83 | 282,934 |
| 12/4/2025 | $55.81 | $56.44 | $55.43 | $56.03 | 403,124 |
| 12/3/2025 | $55.54 | $56.30 | $55.54 | $55.86 | 552,900 |
| 12/2/2025 | $56.41 | $56.68 | $55.27 | $55.37 | 411,000 |
| 12/1/2025 | $55.37 | $56.47 | $55.37 | $56.15 | 354,900 |
| 11/28/2025 | $56.39 | $56.61 | $55.59 | $55.81 | 250,700 |
| 11/26/2025 | $56.57 | $57.03 | $56.26 | $56.40 | 595,600 |
| 11/25/2025 | $55.69 | $57.11 | $55.58 | $56.66 | 391,123 |
| 11/24/2025 | $55.46 | $55.72 | $54.99 | $55.37 | 264,427 |
| 11/21/2025 | $54.18 | $56.54 | $53.96 | $55.65 | 544,900 |
| 11/20/2025 | $54.56 | $55.43 | $54.01 | $54.05 | 356,734 |
| 11/19/2025 | $53.21 | $54.18 | $53.05 | $54.04 | 329,414 |
| 11/18/2025 | $51.84 | $53.47 | $51.40 | $53.12 | 308,600 |
| 11/17/2025 | $54.44 | $54.57 | $52.04 | $52.26 | 510,700 |
| 11/14/2025 | $54.17 | $54.92 | $53.51 | $54.55 | 360,339 |
| 11/13/2025 | $54.34 | $55.11 | $54.05 | $54.36 | 314,422 |
| 11/12/2025 | $55.28 | $56.12 | $54.56 | $54.70 | 464,840 |
| 11/11/2025 | $54.96 | $55.64 | $54.48 | $55.45 | 269,600 |
| 11/10/2025 | $54.42 | $55.23 | $54.11 | $54.84 | 293,245 |
| 11/7/2025 | $53.57 | $54.45 | $52.99 | $54.37 | 294,200 |
| 11/6/2025 | $53.61 | $54.26 | $53.61 | $53.80 | 342,942 |
| 11/5/2025 | $52.61 | $54.22 | $52.61 | $53.94 | 381,818 |
| 11/4/2025 | $52.18 | $52.97 | $51.95 | $52.69 | 361,100 |
| 11/3/2025 | $51.66 | $52.42 | $50.80 | $52.42 | 389,400 |
| 10/31/2025 | $52.80 | $53.00 | $51.74 | $52.09 | 375,308 |
| 10/30/2025 | $52.76 | $53.94 | $52.18 | $52.83 | 409,600 |
| 10/29/2025 | $53.35 | $53.89 | $52.25 | $52.98 | 522,100 |
| 10/28/2025 | $53.65 | $53.83 | $52.68 | $53.71 | 288,219 |
| 10/27/2025 | $53.34 | $54.03 | $53.18 | $53.74 | 332,000 |
| 10/24/2025 | $54.23 | $54.48 | $51.60 | $53.02 | 285,031 |
| 10/23/2025 | $52.71 | $53.06 | $52.13 | $52.80 | 295,215 |
| 10/22/2025 | $52.71 | $54.04 | $52.26 | $52.74 | 313,319 |
| 10/21/2025 | $52.40 | $52.89 | $51.41 | $52.65 | 196,300 |