NASDAQ : WSFS
WSFS Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 78.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WSFS Financial Corporation (WSFS) closed at 80.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 79.26 | 81.24 | 78.79 | 80.64 | 195,670 | +2.77% |
| 2026-10-30 | 79.67 | 80.24 | 78.32 | 78.47 | 343,365 | -1.07% |
| 2026-10-29 | 79.23 | 79.75 | 79.09 | 79.32 | 266,592 | +1.12% |
| 2026-10-28 | 78.89 | 78.97 | 77.63 | 78.44 | 274,844 | -0.52% |
| 2026-10-27 | 79.94 | 79.94 | 78.62 | 78.85 | 305,865 | -0.90% |
| 2026-10-26 | 79.66 | 80.45 | 78.835 | 79.57 | 441,807 | +0.70% |
| 2026-10-23 | 77.51 | 79.335 | 77.51 | 79.02 | 521,420 | +1.95% |
| 2026-10-22 | 76.81 | 78.87 | 76.81 | 77.51 | 475,250 | +0.91% |
| 2026-10-21 | 77.31 | 77.555 | 76.29 | 76.81 | 250,964 | -0.65% |
| 2026-10-20 | 76.15 | 77.7 | 76.15 | 77.31 | 250,346 | +1.83% |
| 2026-10-19 | 76.35 | 76.35 | 75.74 | 75.92 | 200,961 | -0.56% |
| 2026-10-16 | 76.35 | 77.31 | 76.11 | 76.35 | 287,205 | +0.13% |
| 2026-10-15 | 75.66 | 76.48 | 75.19 | 76.25 | 290,970 | +1.36% |
| 2026-10-14 | 74.56 | 75.3 | 74.03 | 75.23 | 375,504 | -0.45% |
| 2026-10-13 | 76.35 | 76.505 | 75.16 | 75.57 | 268,812 | -0.40% |
| 2026-10-12 | 75.39 | 76.36 | 75.34 | 75.87 | 190,664 | +0.64% |
| 2026-10-09 | 75.22 | 75.77 | 74.595 | 75.39 | 243,771 | -0.03% |
| 2026-10-08 | 74.66 | 75.505 | 74.165 | 75.41 | 375,105 | +0.88% |
| 2026-10-07 | 75.12 | 75.365 | 74.435 | 74.75 | 287,579 | -1.54% |
| 2026-10-06 | 77.34 | 77.73 | 75.8 | 75.92 | 255,554 | -1.84% |
| 2026-10-05 | 77.61 | 78.06 | 76.975 | 77.34 | 397,242 | -0.88% |
| 2026-10-02 | 77.27 | 78.55 | 77.27 | 78.03 | 341,487 | +1.84% |
| 2026-10-01 | 75.4 | 76.64 | 74.285 | 76.62 | 272,217 | +1.39% |
| 2026-09-30 | 75.82 | 76.49 | 75.3 | 75.57 | 308,960 | -0.36% |
| 2026-09-29 | 76.68 | 76.74 | 75.69 | 75.84 | 310,939 | -0.78% |
| 2026-09-28 | 77.81 | 77.85 | 76.36 | 76.44 | 271,101 | -1.70% |
| 2026-09-25 | 77.67 | 78.19 | 77.33 | 77.76 | 363,253 | +0.63% |
| 2026-09-24 | 77.35 | 77.58 | 76.21 | 77.27 | 400,714 | +0.36% |
| 2026-09-23 | 76.79 | 77.63 | 76.755 | 76.99 | 292,174 | +0.13% |
| 2026-09-22 | 78.32 | 78.32 | 76.81 | 76.89 | 383,108 | -1.16% |
| 2026-09-21 | 78.99 | 79.21 | 77.78 | 77.79 | 346,556 | -1.28% |
| 2026-09-18 | 78.9 | 79.06 | 77.91 | 78.8 | 994,412 | -0.48% |
| 2026-09-17 | 80.19 | 80.19 | 78.928 | 79.18 | 309,538 | -0.53% |
| 2026-09-16 | 80.63 | 80.83 | 78.38 | 79.6 | 435,646 | -1.31% |
| 2026-09-15 | 80.31 | 81.26 | 80.31 | 80.66 | 372,931 | +0.02% |
| 2026-09-14 | 79.86 | 80.9 | 79.77 | 80.64 | 327,314 | +1.14% |
| 2026-09-11 | 80.41 | 80.775 | 79.23 | 79.73 | 336,966 | -0.26% |
| 2026-09-10 | 79.24 | 79.97 | 78.46 | 79.94 | 321,482 | +1.01% |
| 2026-09-09 | 78.76 | 79.38 | 78.485 | 79.14 | 376,815 | -0.15% |
| 2026-09-08 | 79.37 | 79.48 | 78.48 | 79.26 | 419,869 | -0.14% |
| 2026-09-04 | 78.78 | 79.59 | 78.78 | 79.37 | 203,001 | +0.75% |
| 2026-09-03 | 78.86 | 79.69 | 76.785 | 78.78 | 299,871 | +0.22% |
| 2026-09-02 | 77.13 | 78.74 | 76.77 | 78.61 | 330,299 | +2.50% |
| 2026-09-01 | 77.2 | 77.77 | 76.34 | 76.69 | 313,908 | -0.98% |
| 2026-08-31 | 78.21 | 78.21 | 77.34 | 77.45 | 431,161 | -1.09% |
| 2026-08-28 | 78.45 | 78.52 | 77.74 | 78.3 | 375,595 | -0.14% |
| 2026-08-27 | 78.42 | 78.65 | 77.31 | 78.41 | 252,212 | -0.27% |
| 2026-08-26 | 78.84 | 79.24 | 78.268 | 78.62 | 340,032 | +0.05% |
| 2026-08-25 | 79.48 | 79.5 | 78.5 | 78.58 | 225,013 | -1.12% |
| 2026-08-24 | 79.62 | 80.33 | 79.31 | 79.47 | 240,889 | -0.51% |
| 2026-08-21 | 80.44 | 80.91 | 78.78 | 79.88 | 479,842 | -0.03% |
| 2026-08-20 | 79.51 | 80.245 | 79.285 | 79.9 | 240,097 | +0.11% |
| 2026-08-19 | 81.705 | 81.705 | 79.71 | 79.81 | 362,194 | -2.30% |
| 2026-08-18 | 82.11 | 82.11 | 80.875 | 81.69 | 421,240 | -0.15% |
| 2026-08-17 | 81.25 | 82.06 | 81.25 | 81.81 | 253,977 | +0.18% |
| 2026-08-14 | 81.31 | 82.005 | 81.31 | 81.66 | 174,868 | +0.12% |
| 2026-08-13 | 81.64 | 81.89 | 81.17 | 81.56 | 295,475 | +0.52% |
| 2026-08-12 | 80.7 | 81.64 | 80.7 | 81.14 | 314,819 | +0.04% |
| 2026-08-11 | 80.83 | 81.42 | 80.75 | 81.11 | 254,753 | +0.67% |
| 2026-08-10 | 80.75 | 81.58 | 80.24 | 80.57 | 378,534 | -0.86% |
| 2026-08-07 | 81.16 | 81.735 | 80.93 | 81.27 | 482,952 | -0.25% |
| 2026-08-06 | 82.58 | 82.94 | 81.49 | 81.67 | 422,876 | -0.75% |
| 2026-08-05 | 82.1 | 82.765 | 80.87 | 82.29 | 392,888 | +0.43% |
| 2026-08-04 | 81.61 | 82.58 | 81.175 | 81.94 | 295,992 | +0.48% |
| 2026-08-03 | 80.54 | 81.89 | 80.34 | 81.55 | 346,898 | +1.68% |
| 2026-07-31 | 79.96 | 80.44 | 79.01 | 80.2 | 347,079 | +0.48% |
| 2026-07-30 | 81.12 | 81.34 | 79.685 | 79.82 | 368,979 | -1.02% |
| 2026-07-29 | 81.46 | 81.885 | 80.27 | 80.64 | 458,228 | -1.42% |
| 2026-07-28 | 80.75 | 81.97 | 80.555 | 81.8 | 391,961 | +1.48% |
| 2026-07-27 | 80.02 | 81.455 | 79.235 | 80.61 | 464,883 | +0.96% |
| 2026-07-24 | 81.01 | 82.3 | 79.74 | 79.84 | 618,162 | +1.11% |
| 2026-07-23 | 77.94 | 79.06 | 77.075 | 78.96 | 693,470 | +0.13% |
| 2026-07-22 | 79.05 | 79.565 | 78.285 | 78.86 | 488,009 | -0.76% |
| 2026-07-21 | 78.78 | 79.69 | 77.94 | 79.46 | 469,466 | +0.68% |
| 2026-07-20 | 79.82 | 80.11 | 78.475 | 78.92 | 534,781 | -1.15% |
| 2026-07-17 | 79.79 | 79.945 | 79.09 | 79.84 | 536,725 | -0.49% |
| 2026-07-16 | 78.14 | 80.73 | 78.07 | 80.23 | 561,053 | +2.64% |
| 2026-07-15 | 77.78 | 78.76 | 77.585 | 78.17 | 373,134 | +0.64% |
| 2026-07-14 | 77.81 | 78.55 | 77.33 | 77.67 | 350,025 | -0.15% |
| 2026-07-13 | 77.43 | 78.01 | 77.3 | 77.79 | 471,243 | +0.23% |
| 2026-07-10 | 77.35 | 77.86 | 77.06 | 77.61 | 343,102 | +0.60% |
| 2026-07-09 | 75.67 | 77.34 | 75.67 | 77.15 | 601,705 | +2.47% |
| 2026-07-08 | 76.05 | 76.06 | 74.78 | 75.29 | 606,034 | -1.25% |
| 2026-07-07 | 78.25 | 78.995 | 76.16 | 76.24 | 610,631 | -2.14% |
| 2026-07-06 | 77.06 | 78.01 | 76.855 | 77.91 | 334,808 | +0.96% |
| 2026-07-02 | 78.62 | 79.13 | 76.8 | 77.17 | 352,808 | -1.66% |
| 2026-07-01 | 76.88 | 78.79 | 76.88 | 78.47 | 492,001 | +2.27% |
| 2026-06-30 | 76.7 | 77.25 | 76.44 | 76.73 | 387,791 | +0.04% |
| 2026-06-29 | 76.96 | 77.15 | 76.18 | 76.7 | 465,141 | -0.85% |
| 2026-06-26 | 78.12 | 78.39 | 76.78 | 77.36 | 1,686,147 | -0.65% |
| 2026-06-25 | 76.49 | 77.905 | 76.45 | 77.87 | 479,237 | +1.63% |
| 2026-06-24 | 76.04 | 77.33 | 75.76 | 76.62 | 574,488 | +0.82% |
| 2026-06-23 | 75.15 | 76.35 | 75.15 | 76 | 415,823 | +1.20% |
| 2026-06-22 | 74.11 | 75.29 | 74.11 | 75.1 | 491,019 | +1.29% |
| 2026-06-18 | 74.19 | 74.58 | 73.59 | 74.14 | 1,105,666 | +0.79% |
| 2026-06-17 | 74.38 | 75.08 | 72.85 | 73.56 | 547,067 | -1.26% |
| 2026-06-16 | 74.7 | 75.58 | 74.1 | 74.5 | 382,917 | +0.44% |
| 2026-06-15 | 75.53 | 76.365 | 74 | 74.17 | 436,641 | -1.42% |
| 2026-06-12 | 74.59 | 75.345 | 74.59 | 75.24 | 452,739 | +1.21% |
| 2026-06-11 | 74.35 | 74.6 | 73.58 | 74.34 | 484,404 | +0.41% |
| 2026-06-10 | 73.87 | 74.685 | 73.305 | 74.04 | 525,871 | +1.05% |
| 2026-06-09 | 72.69 | 74.405 | 72.69 | 73.27 | 469,813 | +1.55% |
| 2026-06-08 | 72.08 | 72.68 | 71.89 | 72.15 | 312,822 | +0.53% |
| 2026-06-05 | 71.25 | 72.43 | 71.145 | 71.77 | 325,603 | +0.87% |
| 2026-06-04 | 70.4 | 71.32 | 70.4 | 71.15 | 554,201 | +2.09% |
| 2026-06-03 | 70.94 | 70.94 | 69.48 | 69.69 | 431,810 | -2.33% |
| 2026-06-02 | 70.35 | 71.49 | 70.35 | 71.35 | 422,466 | +1.41% |
| 2026-06-01 | 70.79 | 71.48 | 69.61 | 70.36 | 409,914 | -1.53% |
| 2026-05-29 | 72.09 | 72.29 | 71.31 | 71.45 | 450,738 | -1.03% |
| 2026-05-28 | 71.72 | 72.4 | 71.07 | 72.19 | 302,503 | +0.37% |
| 2026-05-27 | 72.82 | 73.165 | 71.605 | 71.925 | 254,989 | -1.16% |
| 2026-05-26 | 71.9 | 72.8 | 71.79 | 72.77 | 272,074 | +1.51% |
| 2026-05-22 | 71.81 | 72.17 | 71.48 | 71.69 | 353,469 | +0.00% |
| 2026-05-21 | 71.35 | 71.98 | 70.515 | 71.69 | 308,435 | -0.15% |
| 2026-05-20 | 70.82 | 72.335 | 70.56 | 71.8 | 336,939 | +1.43% |
| 2026-05-19 | 70.45 | 71 | 69.76 | 70.79 | 397,589 | +0.68% |
| 2026-05-18 | 70.01 | 70.94 | 69.63 | 70.31 | 443,567 | +0.60% |
| 2026-05-15 | 70.42 | 70.42 | 69.52 | 69.89 | 396,333 | -0.94% |
| 2026-05-14 | 69.72 | 70.97 | 68.83 | 70.55 | 402,956 | +1.18% |
| 2026-05-13 | 70.27 | 70.53 | 69.35 | 69.73 | 407,949 | -0.98% |