WSFS Financial Corporation (WSFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.73

-0.38

(-0.88%)

At close: 04:00PM EDT

42.73

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	42.87	43.09	42.48	42.73	42.73	241,500
Apr 29, 2024	43.19	43.99	42.81	43.11	43.11	287,100
Apr 26, 2024	43.89	44.37	42.63	42.85	42.85	294,300
Apr 25, 2024	44.67	44.96	43.75	44.53	44.53	454,500
Apr 24, 2024	44.41	45.23	43.93	45.08	45.08	232,100
Apr 23, 2024	43.89	45.13	42.59	44.96	44.96	231,500
Apr 22, 2024	43.20	44.38	42.37	43.90	43.90	240,500
Apr 19, 2024	41.58	43.31	41.58	43.27	43.27	270,200
Apr 18, 2024	41.64	42.47	41.64	41.85	41.85	226,100
Apr 17, 2024	42.22	42.57	41.67	41.74	41.74	251,300
Apr 16, 2024	41.87	42.20	41.33	41.88	41.88	250,600
Apr 15, 2024	42.90	43.40	41.90	42.37	42.37	176,000
Apr 12, 2024	42.21	42.77	41.92	42.75	42.75	208,000
Apr 11, 2024	42.72	42.98	42.25	42.72	42.72	208,800
Apr 10, 2024	43.41	43.41	41.61	42.29	42.29	323,100
Apr 09, 2024	44.36	44.92	44.21	44.88	44.88	139,300
Apr 08, 2024	43.33	44.33	43.33	44.04	44.04	113,000
Apr 05, 2024	42.95	43.51	42.82	43.25	43.25	115,900
Apr 04, 2024	44.10	44.37	43.05	43.16	43.16	159,600
Apr 03, 2024	43.06	43.64	43.06	43.46	43.46	185,100
Apr 02, 2024	43.50	43.79	42.89	43.38	43.38	264,300
Apr 01, 2024	45.41	45.50	43.69	44.18	44.18	208,700
Mar 28, 2024	44.95	45.43	44.74	45.14	45.14	293,000
Mar 27, 2024	43.45	45.06	43.45	44.97	44.97	212,800
Mar 26, 2024	43.82	43.98	42.98	43.08	43.08	223,200
Mar 25, 2024	43.73	44.22	43.42	43.46	43.46	202,400
Mar 22, 2024	44.62	44.62	43.33	43.53	43.53	185,700
Mar 21, 2024	43.97	44.75	43.87	44.43	44.43	255,700
Mar 20, 2024	41.97	44.07	41.85	43.65	43.65	232,400
Mar 19, 2024	41.82	42.40	41.76	42.18	42.18	228,200
Mar 18, 2024	41.99	42.28	41.60	41.86	41.86	280,700
Mar 15, 2024	41.13	42.14	41.13	41.91	41.91	860,700
Mar 14, 2024	42.55	42.84	41.00	41.31	41.31	265,800
Mar 13, 2024	42.68	43.52	42.56	42.80	42.80	206,800
Mar 12, 2024	43.53	43.83	42.81	42.93	42.93	371,300
Mar 11, 2024	43.72	44.06	43.29	43.79	43.79	187,000
Mar 08, 2024	44.50	44.65	43.54	43.69	43.69	240,200
Mar 07, 2024	44.19	44.47	43.57	43.79	43.79	220,400
Mar 06, 2024	43.34	44.17	42.30	43.56	43.56	280,900
Mar 05, 2024	41.40	43.43	41.40	43.33	43.33	215,600
Mar 04, 2024	42.10	42.97	41.46	41.73	41.73	307,500
Mar 01, 2024	42.10	42.36	41.39	42.17	42.17	178,100
Feb 29, 2024	42.49	43.05	41.89	42.39	42.39	275,500
Feb 28, 2024	41.46	41.75	41.26	41.55	41.55	273,300
Feb 27, 2024	42.07	42.36	41.71	41.90	41.90	180,500
Feb 26, 2024	42.04	42.38	41.33	41.81	41.81	247,900
Feb 23, 2024	41.82	42.72	41.54	41.98	41.98	210,300
Feb 22, 2024	41.79	42.34	41.46	41.75	41.75	267,900
Feb 21, 2024	42.22	42.45	41.86	42.03	42.03	271,200
Feb 20, 2024	42.73	43.21	42.31	42.42	42.42	256,700
Feb 16, 2024	43.33	43.86	42.92	43.44	43.44	279,500
Feb 15, 2024	41.85	44.14	41.66	43.82	43.82	351,900
Feb 14, 2024	41.62	41.85	40.79	41.66	41.66	676,300
Feb 13, 2024	41.11	41.53	40.20	41.00	41.00	570,500
Feb 12, 2024	42.26	43.39	42.00	42.70	42.70	358,100
Feb 09, 2024	41.66	42.29	41.09	42.27	42.27	355,800
Feb 08, 2024	41.49	41.76	41.13	41.70	41.70	232,500
Feb 08, 2024	0.15 Dividend
Feb 07, 2024	42.03	43.87	40.89	41.43	41.28	282,500
Feb 06, 2024	42.14	43.05	41.59	41.98	41.83	318,300
Feb 05, 2024	42.49	42.79	41.80	42.12	41.97	384,600
Feb 02, 2024	42.56	43.59	41.84	43.15	42.99	281,700
Feb 01, 2024	44.66	45.02	41.98	43.66	43.50	377,400
Jan 31, 2024	46.57	47.02	44.41	44.51	44.35	674,400
Jan 30, 2024	47.09	47.71	47.04	47.34	47.17	263,600
Jan 29, 2024	46.87	47.30	43.33	47.22	47.05	309,800
Jan 26, 2024	45.21	46.68	45.12	46.60	46.43	260,600
Jan 25, 2024	46.51	46.71	45.32	45.95	45.78	348,500
Jan 24, 2024	45.76	46.20	45.47	45.82	45.65	268,300
Jan 23, 2024	46.63	46.63	45.35	45.41	45.25	295,500
Jan 22, 2024	45.40	46.24	45.21	46.18	46.01	268,100
Jan 19, 2024	43.86	44.86	43.42	44.85	44.69	260,700
Jan 18, 2024	43.85	44.04	43.22	43.63	43.47	207,700
Jan 17, 2024	42.99	43.88	42.86	43.59	43.43	240,700
Jan 16, 2024	42.80	44.21	42.77	43.97	43.81	451,400
Jan 12, 2024	45.22	45.78	44.06	44.56	44.40	336,100
Jan 11, 2024	44.48	44.77	43.64	44.60	44.44	279,200
Jan 10, 2024	44.30	44.98	44.18	44.88	44.72	152,400
Jan 09, 2024	44.35	44.88	44.30	44.58	44.42	260,100
Jan 08, 2024	44.40	45.22	44.30	45.12	44.96	245,000
Jan 05, 2024	43.41	44.60	43.41	44.47	44.31	267,600
Jan 04, 2024	44.20	44.53	43.74	43.87	43.71	222,500
Jan 03, 2024	45.32	45.32	43.80	43.94	43.78	266,300
Jan 02, 2024	45.42	46.38	44.82	45.57	45.41	235,500
Dec 29, 2023	46.72	46.77	45.91	45.93	45.76	132,400
Dec 28, 2023	46.75	47.08	44.12	46.90	46.73	127,900
Dec 27, 2023	47.30	47.35	46.81	47.01	46.84	180,000
Dec 26, 2023	46.71	47.45	46.18	47.08	46.91	160,000
Dec 22, 2023	46.33	47.74	46.13	46.44	46.27	185,600
Dec 21, 2023	46.39	46.54	45.41	46.18	46.01	230,200
Dec 20, 2023	46.58	47.97	45.67	45.75	45.58	391,200
Dec 19, 2023	45.81	46.94	45.76	46.57	46.40	280,500
Dec 18, 2023	45.90	46.18	45.08	45.66	45.49	336,200
Dec 15, 2023	46.51	46.89	45.11	45.42	45.26	1,304,500
Dec 14, 2023	44.99	46.53	44.92	46.22	46.05	584,700
Dec 13, 2023	41.07	44.06	40.60	43.72	43.56	420,200
Dec 12, 2023	41.44	41.56	40.95	41.00	40.85	320,300
Dec 11, 2023	41.43	41.85	40.81	41.38	41.23	287,600
Dec 08, 2023	41.55	41.90	40.78	41.48	41.33	329,400
Dec 07, 2023	40.51	41.66	39.99	41.40	41.25	370,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0000(-0.00%)

CRUDE OIL80.40-1.53(-1.87%)

Bitcoin CAD78,725.27-6,341.24(-7.45%)

WSFS Financial Corporation (WSFS)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0000(-0.00%)

CRUDE OIL
80.40
-1.53(-1.87%)

Bitcoin CAD
78,725.27
-6,341.24(-7.45%)