NASDAQ:WSFS | Historical Stock Price | WSFS FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-11-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.44$1.35$4.18$12.96$40.17$124.491986-11-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.21$1.338,700——
1994-12-29$1.21$1.337,500——
1994-12-28$1.25$1.3735,100——
1994-12-27$1.21$1.3345,000——
1994-12-23$1.17$1.2888,800——
1994-12-22$1.25$1.3712,900——
1994-12-21$1.21$1.336,000——
1994-12-20$1.25$1.3738,100——
1994-12-19$1.13$1.241,500——
1994-12-16$1.13$1.243,900——
1994-12-15$1.25$1.3739,300——
1994-12-14$1.13$1.241,200——
1994-12-13$1.17$1.2858,200——
1994-12-12$1.08$1.1936,000——
1994-12-09$1.08$1.1912,600——
1994-12-08$1.13$1.243,900——
1994-12-07$1.04$1.156,900——
1994-12-06$1.08$1.19185,700——
1994-12-05$1.08$1.1991,500——
1994-12-02$1.10$1.2134,500——
1994-12-01$1.17$1.2819,500——
1994-11-30$1.25$1.3723,100——
1994-11-29$1.21$1.3354,300——
1994-11-28$1.17$1.284,500——
1994-11-25$1.25$1.371,200——
1994-11-23$1.17$1.2840,200——
1994-11-22$1.25$1.377,200——
1994-11-21$1.21$1.3315,000——
1994-11-18$1.25$1.3711,100——
1994-11-17$1.29$1.42302,100——
1994-11-16$1.25$1.3727,600——
1994-11-15$1.33$1.4715,000——
1994-11-14$1.31$1.448,400——
1994-11-11$1.25$1.3716,500——
1994-11-10$1.33$1.47111,000——
1994-11-09$1.29$1.425,700——
1994-11-08$1.38$1.5111,100——
1994-11-07$1.33$1.475,100——
1994-11-04$1.38$1.515,100——
1994-11-03$1.29$1.423,000——
1994-11-02$1.33$1.479,000——
1994-11-01$1.29$1.42168,900——
1994-10-31$1.33$1.47232,500——
1994-10-28$1.29$1.423,300——
1994-10-27$1.27$1.406,600——
1994-10-26$1.27$1.40103,200——
1994-10-25$1.29$1.422,400——
1994-10-24$1.29$1.4224,900——
1994-10-21$1.25$1.3795,100——
1994-10-20$1.29$1.42221,100——
1994-10-19$1.33$1.4740,500——
1994-10-18$1.38$1.512,700——
1994-10-17$1.31$1.4431,800——
1994-10-14$1.29$1.4297,800——
1994-10-13$1.38$1.51138,900——
1994-10-12$1.21$1.33387,000——
1994-10-11$1.13$1.2440,200——
1994-10-10$1.13$1.2476,800——
1994-10-07$1.21$1.3338,700——
1994-10-06$1.13$1.2424,000——
1994-10-05$1.21$1.3371,700——
1994-10-04$1.15$1.2622,200——
1994-10-03$1.17$1.2813,800——
1994-09-30$1.17$1.2826,100——
1994-09-29$1.17$1.2836,900——
1994-09-28$1.17$1.283,000——
1994-09-27$1.17$1.2869,000——
1994-09-26$1.21$1.3310,800——
1994-09-23$1.17$1.286,600——
1994-09-22$1.21$1.3321,600——
1994-09-21$1.25$1.37100,500——
1994-09-20$1.25$1.3739,900——
1994-09-19$1.21$1.33300——
1994-09-16$1.21$1.332,700——
1994-09-15$1.21$1.3348,300——
1994-09-14$1.21$1.3316,800——
1994-09-13$1.25$1.3722,500——
1994-09-12$1.25$1.3713,500——
1994-09-09$1.25$1.372,400——
1994-09-08$1.33$1.4738,700——
1994-09-07$1.27$1.4015,900——
1994-09-06$1.25$1.378,400——
1994-09-02$1.33$1.4749,800——
1994-09-01$1.25$1.3719,500——
1994-08-31$1.25$1.374,500——
1994-08-30$1.33$1.4712,000——
1994-08-29$1.25$1.3713,800——
1994-08-26$1.29$1.425,400——
1994-08-25$1.38$1.5135,100——
1994-08-24$1.38$1.5114,700——
1994-08-23$1.25$1.3746,800——
1994-08-22$1.33$1.4734,200——
1994-08-19$1.25$1.374,500——
1994-08-18$1.25$1.371,500——
1994-08-17$1.33$1.473,300——
1994-08-16$1.25$1.37600——
1994-08-15$1.27$1.4022,500——
1994-08-12$1.25$1.3713,200——
1994-08-11$1.33$1.4712,000——
1994-08-10$1.31$1.4468,700——
1994-08-09$1.21$1.3324,900——
1994-08-08$1.29$1.4238,400——
1994-08-05$1.25$1.3737,500——
1994-08-04$1.17$1.289,600——
1994-08-03$1.17$1.2833,000——
1994-08-02$1.21$1.336,900——
1994-08-01$1.21$1.3320,100——
1994-07-29$1.21$1.3360,300——
1994-07-28$1.25$1.3713,500——
1994-07-27$1.25$1.3717,100——
1994-07-26$1.25$1.376,600——
1994-07-25$1.21$1.3325,500——
1994-07-22$1.25$1.3730,900——
1994-07-21$1.33$1.479,000——
1994-07-20$1.33$1.471,500——
1994-07-19$1.33$1.4758,500——
1994-07-18$1.25$1.3715,300——
1994-07-15$1.25$1.371,800——
1994-07-14$1.33$1.478,400——
1994-07-13$1.33$1.471,500——
1994-07-12$1.29$1.4213,500——
1994-07-11$1.25$1.3714,700——
1994-07-08$1.33$1.47166,500——
1994-07-07$1.25$1.37128,100——
1994-07-06$1.25$1.370——
1994-07-05$1.25$1.37300——
1994-07-01$1.31$1.4483,400——
1994-06-30$1.33$1.4749,500——
1994-06-29$1.29$1.4228,500——
1994-06-28$1.25$1.378,400——
1994-06-27$1.29$1.4213,500——
1994-06-24$1.21$1.3352,200——
1994-06-23$1.23$1.3536,900——
1994-06-22$1.21$1.3336,000——
1994-06-21$1.17$1.28282,000——
1994-06-20$1.19$1.3179,200——
1994-06-17$1.13$1.2430,900——
1994-06-16$1.21$1.3341,700——
1994-06-15$1.21$1.33409,200——
1994-06-14$1.31$1.4416,200——
1994-06-13$1.25$1.37600——
1994-06-10$1.29$1.4216,500——
1994-06-09$1.25$1.3738,100——
1994-06-08$1.25$1.372,100——
1994-06-07$1.25$1.3714,700——
1994-06-06$1.25$1.370——
1994-06-03$1.25$1.373,900——
1994-06-02$1.38$1.51600——
1994-06-01$1.33$1.4721,600——
1994-05-31$1.29$1.4223,100——
1994-05-27$1.33$1.477,200——
1994-05-26$1.29$1.427,800——
1994-05-25$1.29$1.42111,300——
1994-05-24$1.33$1.4731,500——
1994-05-23$1.25$1.370——
1994-05-20$1.25$1.379,600——
1994-05-19$1.25$1.378,100——
1994-05-18$1.33$1.474,200——
1994-05-17$1.33$1.477,200——
1994-05-16$1.33$1.4713,800——
1994-05-13$1.29$1.4245,600——
1994-05-12$1.25$1.377,500——
1994-05-11$1.33$1.4724,900——
1994-05-10$1.25$1.377,200——
1994-05-09$1.33$1.473,000——
1994-05-06$1.33$1.4718,600——
1994-05-05$1.27$1.407,500——
1994-05-04$1.33$1.476,600——
1994-05-03$1.33$1.47133,800——
1994-05-02$1.25$1.3739,300——
1994-04-29$1.25$1.3724,300——
1994-04-28$1.25$1.3711,700——
1994-04-26$1.21$1.3349,200——
1994-04-25$1.15$1.2620,100——
1994-04-22$1.21$1.3310,800——
1994-04-21$1.08$1.197,200——
1994-04-20$1.13$1.2480,100——
1994-04-19$1.15$1.2683,100——
1994-04-18$1.25$1.379,300——
1994-04-15$1.25$1.3712,300——
1994-04-14$1.13$1.241,200——
1994-04-13$1.13$1.2459,400——
1994-04-12$1.13$1.2422,800——
1994-04-11$1.17$1.2810,500——
1994-04-08$1.21$1.333,900——
1994-04-07$1.13$1.2428,800——
1994-04-06$1.21$1.3397,500——
1994-04-05$1.31$1.4419,200——
1994-04-04$1.17$1.288,400——
1994-03-31$1.33$1.4721,000——
1994-03-30$1.17$1.2845,000——
1994-03-29$1.29$1.425,700——
1994-03-28$1.29$1.4236,300——
1994-03-25$1.29$1.4215,600——
1994-03-24$1.29$1.4269,000——
1994-03-23$1.29$1.421,800——
1994-03-22$1.29$1.4223,400——
1994-03-21$1.29$1.4221,000——
1994-03-18$1.38$1.514,500——
1994-03-17$1.38$1.514,500——
1994-03-16$1.33$1.4771,700——
1994-03-15$1.29$1.420——
1994-03-14$1.29$1.421,500——
1994-03-11$1.29$1.421,500——
1994-03-10$1.33$1.473,000——
1994-03-09$1.35$1.49477,300——
1994-03-08$1.33$1.4712,000——
1994-03-07$1.29$1.4233,000——
1994-03-04$1.29$1.4211,700——
1994-03-03$1.29$1.4237,500——
1994-03-02$1.29$1.429,000——
1994-03-01$1.29$1.42221,100——
1994-02-28$1.29$1.4216,500——
1994-02-25$1.38$1.511,200——
1994-02-24$1.38$1.51300——
1994-02-23$1.33$1.4718,300——
1994-02-22$1.29$1.4260,000——
1994-02-18$1.33$1.479,000——
1994-02-17$1.33$1.4724,000——
1994-02-16$1.21$1.333,000——
1994-02-15$1.33$1.4713,500——
1994-02-14$1.21$1.33900——
1994-02-11$1.29$1.429,300——
1994-02-10$1.33$1.47600——
1994-02-09$1.33$1.471,200——
1994-02-08$1.29$1.4241,400——
1994-02-07$1.29$1.4269,900——
1994-02-04$1.29$1.4229,700——
1994-02-03$1.42$1.5633,600——
1994-02-02$1.33$1.4737,200——
1994-02-01$1.33$1.4776,200——
1994-01-31$1.42$1.5612,000——
1994-01-28$1.42$1.5684,000——
1994-01-27$1.29$1.4214,400——
1994-01-26$1.35$1.49159,300——
1994-01-25$1.25$1.3710,200——
1994-01-24$1.25$1.375,400——
1994-01-21$1.21$1.3318,300——
1994-01-20$1.25$1.3726,700——
1994-01-19$1.21$1.3312,600——
1994-01-18$1.13$1.24173,700——
1994-01-17$1.15$1.2690,000——
1994-01-14$1.15$1.2686,100——
1994-01-13$1.17$1.2890,300——
1994-01-12$1.13$1.2478,000——
1994-01-11$1.19$1.3180,700——
1994-01-10$1.42$1.560——
1994-01-07$1.42$1.564,500——
1994-01-06$1.33$1.4716,800——
1994-01-05$1.33$1.4726,400——
1994-01-04$1.33$1.4748,300——
1994-01-03$1.46$1.60108,300——