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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.08$17.6369,600——
2012-12-28$13.86$17.3565,400——
2012-12-27$14.06$17.6170,500——
2012-12-26$13.96$17.4881,900——
2012-12-24$13.96$17.4856,700——
2012-12-21$14.03$17.57218,100——
2012-12-20$13.97$17.4978,600——
2012-12-19$13.94$17.45141,900——
2012-12-18$14.08$17.6348,300——
2012-12-17$13.94$17.4698,700——
2012-12-14$13.85$17.3536,900——
2012-12-13$13.76$17.22154,200——
2012-12-12$13.93$17.4486,100——
2012-12-11$14.33$17.9473,500——
2012-12-10$14.25$17.8481,000——
2012-12-07$13.94$17.4579,800——
2012-12-06$14.09$17.6420,400——
2012-12-05$14.14$17.7025,200——
2012-12-04$14.17$17.7452,200——
2012-12-03$14.33$17.9580,700——
2012-11-30$14.47$18.11110,700——
2012-11-29$14.20$17.78200,100——
2012-11-28$14.48$18.1321,900——
2012-11-27$14.41$18.04160,500——
2012-11-26$14.39$18.0224,000——
2012-11-23$14.46$18.1124,300——
2012-11-21$14.22$17.8039,300——
2012-11-20$14.05$17.5963,600——
2012-11-19$14.00$17.5366,000——
2012-11-16$14.00$17.5380,400——
2012-11-15$14.00$17.5351,900——
2012-11-14$14.09$17.6452,800——
2012-11-13$14.22$17.8198,100——
2012-11-12$14.20$17.7832,100——
2012-11-09$14.16$17.7383,700——
2012-11-08$14.29$17.9067,200——
2012-11-07$14.35$17.97104,400——
2012-11-06$14.66$18.3135,400——
2012-11-05$14.55$18.1767,200——
2012-11-02$14.32$17.8885,500——
2012-11-01$13.98$17.46116,100——
2012-10-31$14.15$17.6748,300——
2012-10-26$14.00$17.4858,200——
2012-10-25$13.96$17.4448,000——
2012-10-24$13.80$17.2450,400——
2012-10-23$13.93$17.4032,700——
2012-10-22$13.93$17.4030,300——
2012-10-19$13.97$17.4490,600——
2012-10-18$14.09$17.60101,700——
2012-10-17$14.39$17.9764,200——
2012-10-16$14.24$17.7874,700——
2012-10-15$13.97$17.4438,700——
2012-10-12$13.82$17.2547,700——
2012-10-11$14.01$17.5024,600——
2012-10-10$14.08$17.5948,900——
2012-10-09$13.71$17.12110,400——
2012-10-08$14.00$17.4832,100——
2012-10-05$14.00$17.4863,300——
2012-10-04$13.97$17.4448,900——
2012-10-03$13.91$17.3751,300——
2012-10-02$13.75$17.17187,200——
2012-10-01$13.83$17.2781,000——
2012-09-28$13.76$17.1826,100——
2012-09-27$13.82$17.2643,500——
2012-09-26$13.92$17.38129,900——
2012-09-25$13.74$17.1675,300——
2012-09-24$13.98$17.4553,400——
2012-09-21$14.08$17.59171,000——
2012-09-20$13.69$17.0959,100——
2012-09-19$13.65$17.0449,200——
2012-09-18$13.65$17.04106,500——
2012-09-17$13.86$17.3164,500——
2012-09-14$14.16$17.6895,700——
2012-09-13$14.01$17.49166,200——
2012-09-12$13.36$16.6854,000——
2012-09-11$13.63$17.0261,200——
2012-09-10$13.61$16.9989,400——
2012-09-07$13.82$17.25101,400——
2012-09-06$14.19$17.71180,900——
2012-09-05$13.82$17.26133,200——
2012-09-04$13.76$17.1871,400——
2012-08-31$13.52$16.89126,000——
2012-08-30$13.58$16.9628,800——
2012-08-29$13.71$17.1235,400——
2012-08-28$13.65$17.0455,200——
2012-08-27$13.71$17.1227,600——
2012-08-24$13.64$17.0335,100——
2012-08-23$13.53$16.89155,700——
2012-08-22$14.00$17.4899,000——
2012-08-21$14.08$17.5827,300——
2012-08-20$14.27$17.8278,900——
2012-08-17$14.27$17.8276,200——
2012-08-16$14.17$17.6985,800——
2012-08-15$14.18$17.7078,300——
2012-08-14$13.51$16.8768,700——
2012-08-13$13.51$16.8719,800——
2012-08-10$13.76$17.1860,900——
2012-08-09$14.09$17.5933,600——
2012-08-08$13.77$17.1966,900——
2012-08-07$13.75$17.12101,700——
2012-08-06$13.97$17.3937,200——
2012-08-03$13.85$17.2481,000——
2012-08-02$12.89$16.0478,000——
2012-08-01$12.90$16.0663,300——
2012-07-31$13.81$17.1949,800——
2012-07-30$13.81$17.1979,200——
2012-07-27$14.17$17.64115,200——
2012-07-26$13.43$16.7258,800——
2012-07-25$13.62$16.9559,100——
2012-07-24$13.78$17.1649,500——
2012-07-23$13.89$17.3098,400——
2012-07-20$14.57$18.1479,200——
2012-07-19$14.50$18.0687,900——
2012-07-18$14.67$18.2666,900——
2012-07-17$14.34$17.8555,200——
2012-07-16$14.25$17.7456,100——
2012-07-13$14.03$17.47147,300——
2012-07-12$13.68$17.0388,200——
2012-07-11$13.89$17.2965,700——
2012-07-10$13.70$17.0634,200——
2012-07-09$13.72$17.0821,900——
2012-07-06$13.62$16.9664,200——
2012-07-05$13.58$16.9186,400——
2012-07-03$13.72$17.0861,800——
2012-07-02$13.45$16.7574,700——
2012-06-29$13.47$16.7781,900——
2012-06-28$13.00$16.1938,700——
2012-06-27$13.08$16.2850,100——
2012-06-26$12.82$15.9671,100——
2012-06-25$12.76$15.8991,800——
2012-06-22$12.83$15.98540,300——
2012-06-21$12.73$15.8535,700——
2012-06-20$12.89$16.0541,100——
2012-06-19$12.97$16.14114,600——
2012-06-18$12.72$15.8477,700——
2012-06-15$12.87$16.03126,000——
2012-06-14$12.92$16.08172,500——
2012-06-13$12.73$15.8548,900——
2012-06-12$13.08$16.2986,400——
2012-06-11$12.89$16.05114,900——
2012-06-08$12.97$16.1534,500——
2012-06-07$12.80$15.9357,600——
2012-06-06$12.96$16.1362,100——
2012-06-05$12.33$15.3626,700——
2012-06-04$12.28$15.2938,100——
2012-06-01$11.99$14.9335,400——
2012-05-31$12.39$15.4342,300——
2012-05-30$12.22$15.2184,900——
2012-05-29$12.52$15.5957,000——
2012-05-25$12.56$15.6458,800——
2012-05-24$12.62$15.7137,500——
2012-05-23$12.53$15.6045,000——
2012-05-22$12.58$15.6675,000——
2012-05-21$12.69$15.8051,900——
2012-05-18$12.33$15.3649,800——
2012-05-17$12.42$15.4621,900——
2012-05-16$12.50$15.5724,900——
2012-05-15$12.70$15.8123,400——
2012-05-14$12.60$15.6832,400——
2012-05-11$12.89$16.0569,600——
2012-05-10$13.15$16.3828,800——
2012-05-09$13.20$16.4431,800——
2012-05-08$13.43$16.6755,800——
2012-05-07$13.12$16.2812,900——
2012-05-04$13.01$16.1531,200——
2012-05-03$13.18$16.36108,000——
2012-05-02$12.85$15.9543,200——
2012-05-01$12.85$15.9660,000——
2012-04-30$13.30$16.5157,000——
2012-04-27$13.35$16.5773,800——
2012-04-26$13.57$16.8426,700——
2012-04-25$13.57$16.8429,400——
2012-04-24$13.27$16.4723,400——
2012-04-23$12.90$16.0173,500——
2012-04-20$13.08$16.2467,800——
2012-04-19$12.87$15.9743,800——
2012-04-18$12.97$16.1034,800——
2012-04-17$13.23$16.4229,400——
2012-04-16$12.91$16.0343,800——
2012-04-13$12.50$15.5267,800——
2012-04-12$13.02$16.1631,200——
2012-04-11$12.79$15.8840,800——
2012-04-10$12.33$15.3164,500——
2012-04-09$12.48$15.49116,700——
2012-04-05$12.98$16.1172,300——
2012-04-04$13.02$16.1751,900——
2012-04-03$13.28$16.4969,900——
2012-04-02$13.67$16.9761,500——
2012-03-30$13.67$16.9777,400——
2012-03-29$13.66$16.96139,200——
2012-03-28$13.55$16.8272,300——
2012-03-27$13.20$16.3835,400——
2012-03-26$13.36$16.5939,900——
2012-03-23$13.10$16.2646,200——
2012-03-22$12.74$15.8236,900——
2012-03-21$12.97$16.1033,900——
2012-03-20$13.10$16.2686,400——
2012-03-19$13.14$16.32116,400——
2012-03-16$12.84$15.93192,300——
2012-03-15$12.51$15.53168,300——
2012-03-14$12.53$15.56104,100——
2012-03-13$12.57$15.60287,100——
2012-03-12$12.27$15.24193,200——
2012-03-09$12.27$15.23236,700——
2012-03-08$12.15$15.08149,100——
2012-03-07$12.03$14.94126,300——
2012-03-06$12.01$14.9049,200——
2012-03-05$12.31$15.28228,300——
2012-03-02$12.46$15.4745,600——
2012-03-01$12.67$15.7284,600——
2012-02-29$12.83$15.9377,100——
2012-02-28$13.00$16.1350,400——
2012-02-27$13.06$16.2233,600——
2012-02-24$13.19$16.3724,600——
2012-02-23$13.63$16.9254,300——
2012-02-22$13.17$16.3434,800——
2012-02-21$13.34$16.5680,100——
2012-02-17$13.45$16.6963,600——
2012-02-16$13.47$16.7360,300——
2012-02-15$13.27$16.4745,300——
2012-02-14$13.61$16.8936,300——
2012-02-13$13.86$17.2113,800——
2012-02-10$13.74$17.0544,400——
2012-02-09$14.09$17.4912,300——
2012-02-08$14.24$17.6810,200——
2012-02-07$14.34$17.7566,300——
2012-02-06$14.55$18.0166,600——
2012-02-03$14.58$18.05153,300——
2012-02-02$13.72$16.9939,300——
2012-02-01$13.60$16.8450,700——
2012-01-31$12.97$16.0651,600——
2012-01-30$12.84$15.8941,400——
2012-01-27$13.07$16.1833,900——
2012-01-26$13.11$16.2247,400——
2012-01-25$13.54$16.7654,000——
2012-01-24$13.47$16.6769,000——
2012-01-23$13.65$16.9059,400——
2012-01-20$13.81$17.0949,200——
2012-01-19$13.60$16.8422,200——
2012-01-18$13.63$16.8739,900——
2012-01-17$13.49$16.7052,500——
2012-01-13$13.22$16.3631,800——
2012-01-12$13.33$16.5126,700——
2012-01-11$13.33$16.5133,000——
2012-01-10$13.22$16.3621,000——
2012-01-09$12.80$15.8528,800——
2012-01-06$13.08$16.2051,900——
2012-01-05$12.95$16.0363,300——
2012-01-04$12.56$15.5474,400——
2012-01-03$12.49$15.4779,800——