Advertisement
U.S. markets closed

WSFS Financial Corporation (WSFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
45.14+0.17 (+0.38%)
At close: 04:00PM EDT
45.14 0.00 (0.00%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202444.9545.4344.7445.1445.14277,355
Mar 27, 202443.4545.0643.4544.9744.97212,800
Mar 26, 202443.8243.9842.9843.0843.08223,200
Mar 25, 202443.7344.2243.4243.4643.46202,400
Mar 22, 202444.6244.6243.3343.5343.53185,700
Mar 21, 202443.9744.7543.8744.4344.43255,700
Mar 20, 202441.9744.0741.8543.6543.65232,400
Mar 19, 202441.8242.4041.7642.1842.18228,200
Mar 18, 202441.9942.2841.6041.8641.86280,700
Mar 15, 202441.1342.1441.1341.9141.91860,700
Mar 14, 202442.5542.8441.0041.3141.31265,800
Mar 13, 202442.6843.5242.5642.8042.80206,800
Mar 12, 202443.5343.8342.8142.9342.93371,300
Mar 11, 202443.7244.0643.2943.7943.79187,000
Mar 08, 202444.5044.6543.5443.6943.69240,200
Mar 07, 202444.1944.4743.5743.7943.79220,400
Mar 06, 202443.3444.1742.3043.5643.56280,900
Mar 05, 202441.4043.4341.4043.3343.33215,600
Mar 04, 202442.1042.9741.4641.7341.73307,500
Mar 01, 202442.1042.3641.3942.1742.17178,100
Feb 29, 202442.4943.0541.8942.3942.39275,500
Feb 28, 202441.4641.7541.2641.5541.55273,300
Feb 27, 202442.0742.3641.7141.9041.90180,500
Feb 26, 202442.0442.3841.3341.8141.81247,900
Feb 23, 202441.8242.7241.5441.9841.98210,300
Feb 22, 202441.7942.3441.4641.7541.75267,900
Feb 21, 202442.2242.4541.8642.0342.03271,200
Feb 20, 202442.7343.2142.3142.4242.42256,700
Feb 16, 202443.3343.8642.9243.4443.44279,500
Feb 15, 202441.8544.1441.6643.8243.82351,900
Feb 14, 202441.6241.8540.7941.6641.66676,300
Feb 13, 202441.1141.5340.2041.0041.00570,500
Feb 12, 202442.2643.3942.0042.7042.70358,100
Feb 09, 202441.6642.2941.0942.2742.27355,800
Feb 08, 202441.4941.7641.1341.7041.70232,500
Feb 08, 20240.15 Dividend
Feb 07, 202442.0343.8740.8941.4341.28282,500
Feb 06, 202442.1443.0541.5941.9841.83318,300
Feb 05, 202442.4942.7941.8042.1241.97384,600
Feb 02, 202442.5643.5941.8443.1542.99281,700
Feb 01, 202444.6645.0241.9843.6643.50377,400
Jan 31, 202446.5747.0244.4144.5144.35674,400
Jan 30, 202447.0947.7147.0447.3447.17263,600
Jan 29, 202446.8747.3043.3347.2247.05309,800
Jan 26, 202445.2146.6845.1246.6046.43260,600
Jan 25, 202446.5146.7145.3245.9545.78348,500
Jan 24, 202445.7646.2045.4745.8245.65268,300
Jan 23, 202446.6346.6345.3545.4145.25295,500
Jan 22, 202445.4046.2445.2146.1846.01268,100
Jan 19, 202443.8644.8643.4244.8544.69260,700
Jan 18, 202443.8544.0443.2243.6343.47207,700
Jan 17, 202442.9943.8842.8643.5943.43240,700
Jan 16, 202442.8044.2142.7743.9743.81451,400
Jan 12, 202445.2245.7844.0644.5644.40336,100
Jan 11, 202444.4844.7743.6444.6044.44279,200
Jan 10, 202444.3044.9844.1844.8844.72152,400
Jan 09, 202444.3544.8844.3044.5844.42260,100
Jan 08, 202444.4045.2244.3045.1244.96245,000
Jan 05, 202443.4144.6043.4144.4744.31267,600
Jan 04, 202444.2044.5343.7443.8743.71222,500
Jan 03, 202445.3245.3243.8043.9443.78266,300
Jan 02, 202445.4246.3844.8245.5745.41235,500
Dec 29, 202346.7246.7745.9145.9345.76132,400
Dec 28, 202346.7547.0844.1246.9046.73127,900
Dec 27, 202347.3047.3546.8147.0146.84180,000
Dec 26, 202346.7147.4546.1847.0846.91160,000
Dec 22, 202346.3347.7446.1346.4446.27185,600
Dec 21, 202346.3946.5445.4146.1846.01230,200
Dec 20, 202346.5847.9745.6745.7545.58391,200
Dec 19, 202345.8146.9445.7646.5746.40280,500
Dec 18, 202345.9046.1845.0845.6645.49336,200
Dec 15, 202346.5146.8945.1145.4245.261,304,500
Dec 14, 202344.9946.5344.9246.2246.05584,700
Dec 13, 202341.0744.0640.6043.7243.56420,200
Dec 12, 202341.4441.5640.9541.0040.85320,300
Dec 11, 202341.4341.8540.8141.3841.23287,600
Dec 08, 202341.5541.9040.7841.4841.33329,400
Dec 07, 202340.5141.6639.9941.4041.25370,900
Dec 06, 202340.6541.8440.0240.4340.28405,800
Dec 05, 202341.3341.8040.1040.1940.04337,000
Dec 04, 202340.4641.9140.0941.6541.50402,500
Dec 01, 202338.2741.2537.0941.0740.92371,900
Nov 30, 202338.7439.5337.9938.5738.43263,100
Nov 29, 202338.4939.4537.2038.6038.46391,700
Nov 28, 202338.2538.2537.7238.0637.92195,300
Nov 27, 202338.4738.7838.0738.2538.11153,900
Nov 24, 202338.9339.1738.3138.7038.5675,900
Nov 22, 202339.2539.4538.0938.8638.72115,400
Nov 21, 202339.4939.4938.5538.8138.67162,400
Nov 20, 202339.9339.9839.5139.6739.53195,000
Nov 17, 202339.9040.4139.6039.9139.77244,800
Nov 16, 202340.1640.1637.9839.5439.40203,800
Nov 15, 202339.7040.6039.4840.3240.17291,600
Nov 14, 202338.1140.3437.8139.7939.65420,200
Nov 13, 202336.0836.6935.5636.4336.30209,200
Nov 10, 202336.6536.6535.0936.3336.20245,900
Nov 09, 202337.2637.8836.2336.4436.31177,000
Nov 08, 202338.0338.0336.9237.1236.99208,400
Nov 07, 202338.4838.7837.8637.8837.74320,500
Nov 06, 202338.5639.1036.9138.9238.78317,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...