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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$46.35$59.86126,000——
2016-12-29$46.75$60.3865,600——
2016-12-28$46.55$60.1280,300——
2016-12-27$46.70$60.31126,200——
2016-12-23$46.05$59.4771,300——
2016-12-22$45.95$59.34125,200——
2016-12-21$46.15$59.60131,700——
2016-12-20$46.10$59.5494,600——
2016-12-19$45.70$59.02158,400——
2016-12-16$45.35$58.57273,500——
2016-12-15$45.85$59.22124,400——
2016-12-14$45.05$58.18117,800——
2016-12-13$45.90$59.28123,400——
2016-12-12$45.70$59.02134,800——
2016-12-09$47.50$61.35137,000——
2016-12-08$46.90$60.57124,500——
2016-12-07$45.00$58.12179,000——
2016-12-06$44.20$57.08128,800——
2016-12-05$44.00$56.8389,800——
2016-12-02$43.00$55.53148,400——
2016-12-01$44.20$57.08152,400——
2016-11-30$42.65$55.08121,200——
2016-11-29$42.45$54.82148,300——
2016-11-28$42.00$54.2496,400——
2016-11-25$42.25$54.5742,000——
2016-11-23$42.05$54.3173,200——
2016-11-22$41.55$53.66131,200——
2016-11-21$41.20$53.21133,100——
2016-11-18$41.05$53.0290,600——
2016-11-17$40.55$52.37137,100——
2016-11-16$40.40$52.18166,200——
2016-11-15$40.75$52.63134,900——
2016-11-14$40.80$52.69210,100——
2016-11-11$40.00$51.66245,500——
2016-11-10$39.40$50.88283,600——
2016-11-09$36.90$47.66206,400——
2016-11-08$35.30$45.59112,400——
2016-11-07$35.40$45.63120,800——
2016-11-04$35.15$45.31152,600——
2016-11-03$34.80$44.8681,600——
2016-11-02$34.50$44.47283,600——
2016-11-01$34.80$44.86128,100——
2016-10-31$35.05$45.18244,200——
2016-10-28$33.45$43.12230,100——
2016-10-27$35.15$45.3179,900——
2016-10-26$35.30$45.5092,200——
2016-10-25$36.10$46.5373,300——
2016-10-24$36.40$46.92116,100——
2016-10-21$35.49$45.7449,300——
2016-10-20$35.77$46.1155,800——
2016-10-19$36.02$46.4386,100——
2016-10-18$35.82$46.1767,100——
2016-10-17$35.82$46.1760,400——
2016-10-14$35.85$46.2167,800——
2016-10-13$35.21$45.38135,000——
2016-10-12$35.73$46.05173,700——
2016-10-11$35.97$46.36189,800——
2016-10-10$36.25$46.7254,400——
2016-10-07$36.26$46.7485,200——
2016-10-06$36.16$46.6147,600——
2016-10-05$36.38$46.89146,500——
2016-10-04$35.94$46.32121,500——
2016-10-03$36.02$46.4370,800——
2016-09-30$36.49$47.03176,600——
2016-09-29$36.26$46.7467,200——
2016-09-28$36.81$47.45215,900——
2016-09-27$36.39$46.9090,000——
2016-09-26$35.97$46.3692,800——
2016-09-23$36.18$46.6381,200——
2016-09-22$36.60$47.18124,000——
2016-09-21$36.28$46.76174,600——
2016-09-20$36.67$47.27120,700——
2016-09-19$36.68$47.2865,400——
2016-09-16$36.64$47.23164,000——
2016-09-15$36.86$47.51132,400——
2016-09-14$36.32$46.81131,500——
2016-09-13$36.67$47.2789,700——
2016-09-12$37.37$48.17114,800——
2016-09-09$36.99$47.68282,800——
2016-09-08$38.09$49.10117,300——
2016-09-07$38.20$49.24124,600——
2016-09-06$38.19$49.22107,700——
2016-09-02$38.78$49.9981,200——
2016-09-01$38.51$49.64105,400——
2016-08-31$38.90$50.14307,300——
2016-08-30$38.05$49.04216,700——
2016-08-29$37.73$48.63143,100——
2016-08-26$38.06$49.0684,200——
2016-08-25$38.01$48.9971,500——
2016-08-24$37.89$48.8454,800——
2016-08-23$37.80$48.7257,600——
2016-08-22$37.94$48.9074,300——
2016-08-19$37.89$48.84123,000——
2016-08-18$37.64$48.5249,900——
2016-08-17$37.49$48.3260,900——
2016-08-16$37.26$47.95126,400——
2016-08-15$37.37$48.0991,100——
2016-08-12$36.95$47.5595,200——
2016-08-11$37.00$47.61121,200——
2016-08-10$36.46$46.92115,100——
2016-08-09$36.34$46.7690,500——
2016-08-08$36.20$46.5848,700——
2016-08-05$36.24$46.64170,700——
2016-08-04$34.92$44.9472,300——
2016-08-03$34.79$44.7757,900——
2016-08-02$34.44$44.3253,600——
2016-08-01$35.15$45.2385,700——
2016-07-29$35.19$45.2881,400——
2016-07-28$34.31$44.1537,000——
2016-07-27$34.58$44.5042,800——
2016-07-26$34.48$44.37223,500——
2016-07-25$34.49$44.3838,900——
2016-07-22$34.77$44.7482,100——
2016-07-21$33.82$43.5255,100——
2016-07-20$34.51$44.4150,200——
2016-07-19$34.68$44.6369,500——
2016-07-18$34.63$44.56103,500——
2016-07-15$34.99$45.0358,900——
2016-07-14$34.81$44.80110,300——
2016-07-13$34.42$44.2952,300——
2016-07-12$34.63$44.56155,400——
2016-07-11$33.55$43.1781,500——
2016-07-08$33.26$42.8099,900——
2016-07-07$32.58$41.9374,100——
2016-07-06$31.95$41.1268,700——
2016-07-05$31.79$40.91129,200——
2016-07-01$31.94$41.10155,800——
2016-06-30$32.19$41.42105,600——
2016-06-29$31.44$40.4678,500——
2016-06-28$30.93$39.80117,800——
2016-06-27$30.81$39.65137,600——
2016-06-24$31.63$40.70310,500——
2016-06-23$33.67$43.33136,000——
2016-06-22$33.08$42.5793,700——
2016-06-21$33.23$42.7669,200——
2016-06-20$33.50$43.11158,000——
2016-06-17$32.58$41.93418,200——
2016-06-16$33.37$42.94112,000——
2016-06-15$34.02$43.7885,100——
2016-06-14$34.31$44.1581,700——
2016-06-13$35.07$45.13202,800——
2016-06-10$36.41$46.8595,300——
2016-06-09$36.20$46.5872,800——
2016-06-08$36.88$47.46120,300——
2016-06-07$35.99$46.3142,700——
2016-06-06$36.02$46.3593,000——
2016-06-03$35.64$45.8677,600——
2016-06-02$36.14$46.5196,800——
2016-06-01$35.96$46.2891,000——
2016-05-31$35.47$45.65178,300——
2016-05-27$36.37$46.80148,400——
2016-05-26$35.30$45.43140,600——
2016-05-25$35.49$45.6789,400——
2016-05-24$35.54$45.7484,700——
2016-05-23$34.58$44.5040,600——
2016-05-20$34.49$44.3883,700——
2016-05-19$34.41$44.2875,700——
2016-05-18$35.00$45.04123,200——
2016-05-17$34.13$43.92158,800——
2016-05-16$34.76$44.73110,600——
2016-05-13$33.88$43.6067,000——
2016-05-12$33.86$43.57100,400——
2016-05-11$33.40$42.9867,400——
2016-05-10$33.83$43.4645,500——
2016-05-09$33.63$43.2051,100——
2016-05-06$33.70$43.2970,900——
2016-05-05$33.43$42.9449,400——
2016-05-04$33.91$43.5684,500——
2016-05-03$33.99$43.6673,300——
2016-05-02$34.48$44.29103,600——
2016-04-29$34.14$43.8691,900——
2016-04-28$33.82$43.4457,500——
2016-04-27$34.56$44.4058,100——
2016-04-26$34.53$44.3690,900——
2016-04-25$34.26$44.0176,000——
2016-04-22$34.28$44.0475,800——
2016-04-21$34.18$43.9193,400——
2016-04-20$34.45$44.2584,100——
2016-04-19$34.25$44.0048,000——
2016-04-18$34.08$43.78173,600——
2016-04-15$33.31$42.79103,700——
2016-04-14$33.27$42.74219,000——
2016-04-13$33.37$42.87129,800——
2016-04-12$33.17$42.61103,900——
2016-04-11$32.48$41.7273,100——
2016-04-08$32.61$41.89184,000——
2016-04-07$31.91$40.99160,400——
2016-04-06$32.89$42.25133,400——
2016-04-05$32.50$41.75112,700——
2016-04-04$32.64$41.9361,200——
2016-04-01$33.12$42.5579,900——
2016-03-31$32.52$41.77110,300——
2016-03-30$33.01$42.4083,300——
2016-03-29$33.28$42.7580,700——
2016-03-28$32.60$41.8887,600——
2016-03-24$32.50$41.7587,800——
2016-03-23$32.45$41.6897,100——
2016-03-22$33.37$42.87108,100——
2016-03-21$33.19$42.6499,300——
2016-03-18$33.52$43.06243,700——
2016-03-17$32.48$41.72246,100——
2016-03-16$31.83$40.89201,400——
2016-03-15$31.89$40.97121,400——
2016-03-14$31.89$40.9777,100——
2016-03-11$32.38$41.5989,000——
2016-03-10$31.80$40.8564,000——
2016-03-09$31.80$40.8568,200——
2016-03-08$31.94$41.0398,000——
2016-03-07$32.40$41.6290,900——
2016-03-04$32.41$41.63133,700——
2016-03-03$32.27$41.45121,600——
2016-03-02$32.46$41.70172,100——
2016-03-01$31.93$41.02155,800——
2016-02-29$30.30$38.92155,800——
2016-02-26$30.79$39.55154,400——
2016-02-25$29.86$38.3696,100——
2016-02-24$29.20$37.5197,600——
2016-02-23$28.88$37.10137,700——
2016-02-22$28.78$36.97115,400——
2016-02-19$28.27$36.32110,500——
2016-02-18$27.66$35.5376,500——
2016-02-17$27.75$35.65117,300——
2016-02-16$28.17$36.1972,000——
2016-02-12$27.62$35.48115,800——
2016-02-11$26.91$34.5788,800——
2016-02-10$27.40$35.2078,900——
2016-02-09$27.80$35.63102,100——
2016-02-08$27.92$35.79100,100——
2016-02-05$27.88$35.74173,900——
2016-02-04$28.60$36.66120,200——
2016-02-03$28.52$36.56102,900——
2016-02-02$28.89$37.03104,100——
2016-02-01$29.49$37.80243,800——
2016-01-29$29.06$37.25213,400——
2016-01-28$28.64$36.7160,400——
2016-01-27$28.60$36.66103,900——
2016-01-26$28.57$36.6285,300——
2016-01-25$27.87$35.7281,600——
2016-01-22$28.68$36.7693,400——
2016-01-21$28.30$36.2892,500——
2016-01-20$28.89$37.03106,000——
2016-01-19$28.73$36.83125,500——
2016-01-15$28.46$36.48207,900——
2016-01-14$28.90$37.04165,000——
2016-01-13$28.71$36.80176,200——
2016-01-12$30.13$38.62141,100——
2016-01-11$30.36$38.9289,200——
2016-01-08$30.63$39.26197,800——
2016-01-07$30.91$39.62159,500——
2016-01-06$31.43$40.29169,300——
2016-01-05$31.19$39.98134,400——
2016-01-04$31.02$39.76124,600——