WSFS Financial Corporation (WSFS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.40

+0.39

(+0.89%)

As of 09:50AM EDT. Market open.

Time period:

18 June 2023 - 18 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 June 2024	44.07	44.40	43.86	44.40	44.40	5,111
17 June 2024	42.98	44.01	42.78	44.01	44.01	196,300
14 June 2024	43.22	43.51	42.87	43.21	43.21	172,100
13 June 2024	44.38	44.38	43.30	43.81	43.81	176,700
12 June 2024	44.29	45.17	43.94	44.54	44.54	281,100
11 June 2024	42.44	43.22	42.21	42.79	42.79	308,400
10 June 2024	43.26	43.31	42.40	42.80	42.80	281,200
07 June 2024	43.21	43.84	43.21	43.79	43.79	161,700
06 June 2024	42.92	43.91	42.92	43.77	43.77	230,200
05 June 2024	43.27	43.55	42.68	43.10	43.10	221,200
04 June 2024	43.03	43.48	42.92	43.00	43.00	221,900
03 June 2024	44.77	45.08	43.35	43.49	43.49	232,600
31 May 2024	43.74	44.18	43.05	44.06	44.06	303,600
30 May 2024	43.12	43.65	42.96	43.32	43.32	215,300
29 May 2024	42.95	43.03	42.62	42.67	42.67	236,900
28 May 2024	44.02	44.18	43.54	43.82	43.82	201,700
24 May 2024	44.15	44.23	43.56	43.97	43.97	177,100
23 May 2024	44.95	44.95	43.45	43.80	43.80	293,000
22 May 2024	45.08	45.18	44.54	44.73	44.73	186,400
21 May 2024	45.42	45.81	45.15	45.28	45.28	122,400
20 May 2024	46.46	46.50	45.50	45.57	45.57	109,500
17 May 2024	46.77	46.88	46.18	46.37	46.37	158,900
16 May 2024	46.42	46.69	46.23	46.48	46.48	194,800
15 May 2024	47.15	47.55	46.31	46.42	46.42	246,800
14 May 2024	46.54	46.73	45.96	46.66	46.66	159,200
13 May 2024	46.73	46.73	45.83	45.87	45.87	190,700
10 May 2024	46.44	46.60	45.90	46.18	46.18	152,400
09 May 2024	46.27	46.58	46.03	46.50	46.50	196,800
09 May 2024	0.15 Dividend
08 May 2024	45.20	46.28	45.20	46.26	46.11	160,500
07 May 2024	46.50	46.95	45.78	45.81	45.66	217,000
06 May 2024	46.39	47.25	46.22	46.28	46.13	274,600
03 May 2024	45.65	46.13	45.29	46.07	45.92	239,400
02 May 2024	44.13	44.92	43.77	44.87	44.72	235,400
01 May 2024	42.99	44.85	42.91	43.78	43.64	233,200
30 Apr 2024	42.87	43.09	42.48	42.73	42.59	241,500
29 Apr 2024	43.19	43.99	42.81	43.11	42.97	287,100
26 Apr 2024	43.89	44.37	42.63	42.85	42.71	294,300
25 Apr 2024	44.67	44.96	43.75	44.53	44.39	454,500
24 Apr 2024	44.41	45.23	43.93	45.08	44.93	232,100
23 Apr 2024	43.89	45.13	42.59	44.96	44.81	231,500
22 Apr 2024	43.20	44.38	42.37	43.90	43.76	240,500
19 Apr 2024	41.58	43.31	41.58	43.27	43.13	270,200
18 Apr 2024	41.64	42.47	41.64	41.85	41.71	226,100
17 Apr 2024	42.22	42.57	41.67	41.74	41.60	251,300
16 Apr 2024	41.87	42.20	41.33	41.88	41.74	250,600
15 Apr 2024	42.90	43.40	41.90	42.37	42.23	176,000
12 Apr 2024	42.21	42.77	41.92	42.75	42.61	208,000
11 Apr 2024	42.72	42.98	42.25	42.72	42.58	208,800
10 Apr 2024	43.41	43.41	41.61	42.29	42.15	323,100
09 Apr 2024	44.36	44.92	44.21	44.88	44.73	139,300
08 Apr 2024	43.33	44.33	43.33	44.04	43.90	113,000
05 Apr 2024	42.95	43.51	42.82	43.25	43.11	115,900
04 Apr 2024	44.10	44.37	43.05	43.16	43.02	159,600
03 Apr 2024	43.06	43.64	43.06	43.46	43.32	185,100
02 Apr 2024	43.50	43.79	42.89	43.38	43.24	264,300
01 Apr 2024	45.41	45.50	43.69	44.18	44.04	208,700
28 Mar 2024	44.95	45.43	44.74	45.14	44.99	293,000
27 Mar 2024	43.45	45.06	43.45	44.97	44.82	212,800
26 Mar 2024	43.82	43.98	42.98	43.08	42.94	223,200
25 Mar 2024	43.73	44.22	43.42	43.46	43.32	202,400
22 Mar 2024	44.62	44.62	43.33	43.53	43.39	185,700
21 Mar 2024	43.97	44.75	43.87	44.43	44.29	255,700
20 Mar 2024	41.97	44.07	41.85	43.65	43.51	232,400
19 Mar 2024	41.82	42.40	41.76	42.18	42.04	228,200
18 Mar 2024	41.99	42.28	41.60	41.86	41.72	280,700
15 Mar 2024	41.13	42.14	41.13	41.91	41.77	860,700
14 Mar 2024	42.55	42.84	41.00	41.31	41.18	265,800
13 Mar 2024	42.68	43.52	42.56	42.80	42.66	206,800
12 Mar 2024	43.53	43.83	42.81	42.93	42.79	371,300
11 Mar 2024	43.72	44.06	43.29	43.79	43.65	187,000
08 Mar 2024	44.50	44.65	43.54	43.69	43.55	240,200
07 Mar 2024	44.19	44.47	43.57	43.79	43.65	220,400
06 Mar 2024	43.34	44.17	42.30	43.56	43.42	280,900
05 Mar 2024	41.40	43.43	41.40	43.33	43.19	215,600
04 Mar 2024	42.10	42.97	41.46	41.73	41.59	307,500
01 Mar 2024	42.10	42.36	41.39	42.17	42.03	178,100
29 Feb 2024	42.49	43.05	41.89	42.39	42.25	275,500
28 Feb 2024	41.46	41.75	41.26	41.55	41.42	273,300
27 Feb 2024	42.07	42.36	41.71	41.90	41.76	180,500
26 Feb 2024	42.04	42.38	41.33	41.81	41.67	247,900
23 Feb 2024	41.82	42.72	41.54	41.98	41.84	210,300
22 Feb 2024	41.79	42.34	41.46	41.75	41.61	267,900
21 Feb 2024	42.22	42.45	41.86	42.03	41.89	271,200
20 Feb 2024	42.73	43.21	42.31	42.42	42.28	256,700
16 Feb 2024	43.33	43.86	42.92	43.44	43.30	279,500
15 Feb 2024	41.85	44.14	41.66	43.82	43.68	351,900
14 Feb 2024	41.62	41.85	40.79	41.66	41.52	676,300
13 Feb 2024	41.11	41.53	40.20	41.00	40.87	570,500
12 Feb 2024	42.26	43.39	42.00	42.70	42.56	358,100
09 Feb 2024	41.66	42.29	41.09	42.27	42.13	355,800
08 Feb 2024	41.49	41.76	41.13	41.70	41.56	232,500
08 Feb 2024	0.15 Dividend
07 Feb 2024	42.03	43.87	40.89	41.43	41.15	282,500
06 Feb 2024	42.14	43.05	41.59	41.98	41.69	318,300
05 Feb 2024	42.49	42.79	41.80	42.12	41.83	384,600
02 Feb 2024	42.56	43.59	41.84	43.15	42.85	281,700
01 Feb 2024	44.66	45.02	41.98	43.66	43.36	377,400
31 Jan 2024	46.57	47.02	44.41	44.51	44.21	674,400
30 Jan 2024	47.09	47.71	47.04	47.34	47.02	263,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,015.80+72.20(+0.91%)

AUD/USD0.6645+0.0032(+0.49%)

ASX 2007,778.10+77.80(+1.01%)

OIL80.79+0.46(+0.57%)

GOLD2,334.50+5.50(+0.24%)

Bitcoin AUD97,513.41-682.16(-0.69%)

WSFS Financial Corporation (WSFS)

ALL ORDS
8,015.80
+72.20(+0.91%)

AUD/USD
0.6645
+0.0032(+0.49%)

ASX 200
7,778.10
+77.80(+1.01%)

OIL
80.79
+0.46(+0.57%)

GOLD
2,334.50
+5.50(+0.24%)

Bitcoin AUD
97,513.41
-682.16(-0.69%)