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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.99$58.32136,000——
2019-12-30$44.12$58.50128,100——
2019-12-27$43.90$58.2081,100——
2019-12-26$44.14$58.5279,000——
2019-12-24$44.11$58.4849,700——
2019-12-23$44.12$58.50160,300——
2019-12-20$44.42$58.89615,200——
2019-12-19$44.17$58.56158,000——
2019-12-18$44.34$58.79302,200——
2019-12-17$44.35$58.80243,200——
2019-12-16$43.87$58.16349,500——
2019-12-13$43.23$57.32183,400——
2019-12-12$43.66$57.89258,500——
2019-12-11$43.17$57.24300,800——
2019-12-10$43.42$57.57223,400——
2019-12-09$43.52$57.70179,400——
2019-12-06$43.54$57.73229,500——
2019-12-05$43.48$57.65248,900——
2019-12-04$43.52$57.70137,900——
2019-12-03$43.27$57.37154,700——
2019-12-02$43.86$58.15190,300——
2019-11-29$44.59$59.1280,600——
2019-11-27$44.76$59.34144,200——
2019-11-26$44.32$58.76129,900——
2019-11-25$44.29$58.72141,300——
2019-11-22$43.86$58.15119,200——
2019-11-21$43.74$57.99172,800——
2019-11-20$43.87$58.16284,400——
2019-11-19$43.94$58.26175,200——
2019-11-18$43.27$57.37130,500——
2019-11-15$43.56$57.75108,700——
2019-11-14$43.80$58.0798,300——
2019-11-13$43.67$57.90150,700——
2019-11-12$44.63$59.17178,100——
2019-11-11$44.43$58.91149,000——
2019-11-08$44.44$58.92112,000——
2019-11-07$44.37$58.83183,000——
2019-11-06$44.00$58.34167,700——
2019-11-05$43.95$58.11172,300——
2019-11-04$43.31$57.26203,200——
2019-11-01$42.50$56.19216,200——
2019-10-31$42.17$55.76210,000——
2019-10-30$42.98$56.83348,800——
2019-10-29$43.50$57.52205,900——
2019-10-28$43.62$57.67197,700——
2019-10-25$43.55$57.58185,000——
2019-10-24$43.27$57.21305,400——
2019-10-23$43.98$58.15246,600——
2019-10-22$45.36$59.97494,000——
2019-10-21$44.21$58.45191,000——
2019-10-18$44.12$58.34252,000——
2019-10-17$43.95$58.11174,400——
2019-10-16$43.77$57.87145,200——
2019-10-15$43.36$57.33125,200——
2019-10-14$42.92$56.75120,100——
2019-10-11$42.85$56.66207,100——
2019-10-10$42.33$55.97138,800——
2019-10-09$42.43$56.10139,700——
2019-10-08$42.62$56.35126,000——
2019-10-07$43.65$57.71162,700——
2019-10-04$43.55$57.58231,600——
2019-10-03$43.22$57.15128,500——
2019-10-02$42.97$56.81179,800——
2019-10-01$43.14$57.04160,400——
2019-09-30$44.10$58.31170,900——
2019-09-27$44.23$58.48132,600——
2019-09-26$44.34$58.63162,100——
2019-09-25$45.14$59.68223,700——
2019-09-24$43.99$58.16221,700——
2019-09-23$44.41$58.72231,600——
2019-09-20$44.45$58.77502,300——
2019-09-19$45.01$59.51183,500——
2019-09-18$45.50$60.16144,500——
2019-09-17$45.39$60.01149,900——
2019-09-16$45.69$60.41163,400——
2019-09-13$45.74$60.48148,500——
2019-09-12$44.83$59.27202,600——
2019-09-11$44.69$59.09179,200——
2019-09-10$43.26$57.20152,000——
2019-09-09$43.01$56.87226,200——
2019-09-06$41.53$54.91130,800——
2019-09-05$41.87$55.36181,200——
2019-09-04$40.91$54.09190,100——
2019-09-03$40.67$53.77180,900——
2019-08-30$41.22$54.50178,000——
2019-08-29$41.51$54.88156,100——
2019-08-28$41.08$54.32193,200——
2019-08-27$40.60$53.68174,900——
2019-08-26$41.98$55.51111,600——
2019-08-23$41.12$54.37280,500——
2019-08-22$42.55$56.26170,600——
2019-08-21$42.38$56.03179,200——
2019-08-20$42.25$55.86143,500——
2019-08-19$42.71$56.47140,100——
2019-08-16$42.12$55.69207,700——
2019-08-15$40.74$53.87111,700——
2019-08-14$40.63$53.72156,000——
2019-08-13$41.87$55.36230,000——
2019-08-12$41.90$55.40176,700——
2019-08-09$41.69$55.12217,300——
2019-08-08$41.30$54.61233,600——
2019-08-07$40.05$52.95196,000——
2019-08-06$40.59$53.51247,500——
2019-08-05$40.50$53.39526,800——
2019-08-02$41.52$54.74244,000——
2019-08-01$41.53$54.75242,400——
2019-07-31$42.37$55.86330,300——
2019-07-30$42.56$56.11201,100——
2019-07-29$41.71$54.99332,600——
2019-07-26$41.88$55.21256,300——
2019-07-25$41.22$54.34276,800——
2019-07-24$41.17$54.27332,600——
2019-07-23$40.53$53.43442,100——
2019-07-22$39.21$51.69225,400——
2019-07-19$39.72$52.36372,400——
2019-07-18$39.54$52.13286,200——
2019-07-17$39.34$51.86316,900——
2019-07-16$39.98$52.71378,500——
2019-07-15$40.45$53.32327,200——
2019-07-12$41.05$54.12221,900——
2019-07-11$40.32$53.15335,400——
2019-07-10$40.30$53.13695,500——
2019-07-09$41.83$55.14183,000——
2019-07-08$41.87$55.20238,200——
2019-07-05$42.39$55.88149,600——
2019-07-03$41.78$55.08119,100——
2019-07-02$41.22$54.34278,900——
2019-07-01$41.29$54.43247,900——
2019-06-28$41.30$54.45919,300——
2019-06-27$40.69$53.64162,400——
2019-06-26$40.02$52.76222,600——
2019-06-25$40.33$53.17501,600——
2019-06-24$39.81$52.48479,600——
2019-06-21$40.48$53.36838,100——
2019-06-20$41.63$54.88517,200——
2019-06-19$41.66$54.92408,500——
2019-06-18$41.53$54.75256,600——
2019-06-17$41.04$54.10314,000——
2019-06-14$41.35$54.51268,000——
2019-06-13$41.24$54.37212,000——
2019-06-12$40.72$53.68207,700——
2019-06-11$40.71$53.67158,000——
2019-06-10$40.61$53.54274,900——
2019-06-07$39.89$52.59125,500——
2019-06-06$40.35$53.19168,600——
2019-06-05$40.43$53.30166,800——
2019-06-04$41.05$54.12174,800——
2019-06-03$40.05$52.80223,600——
2019-05-31$39.69$52.32228,900——
2019-05-30$40.00$52.73230,200——
2019-05-29$40.68$53.63252,100——
2019-05-28$40.14$52.92258,400——
2019-05-24$40.57$53.48173,500——
2019-05-23$40.02$52.76229,700——
2019-05-22$41.46$54.66126,400——
2019-05-21$41.80$55.10217,100——
2019-05-20$41.52$54.74173,200——
2019-05-17$41.67$54.93124,800——
2019-05-16$42.04$55.42226,900——
2019-05-15$41.62$54.87162,000——
2019-05-14$42.08$55.47259,100——
2019-05-13$41.85$55.17289,200——
2019-05-10$43.31$57.10131,300——
2019-05-09$42.91$56.57231,600——
2019-05-08$42.97$56.6598,500——
2019-05-07$43.66$57.40166,700——
2019-05-06$44.08$57.95168,600——
2019-05-03$44.25$58.17172,400——
2019-05-02$43.51$57.20157,300——
2019-05-01$43.03$56.57250,100——
2019-04-30$43.18$56.77312,900——
2019-04-29$43.55$57.25495,200——
2019-04-26$43.23$56.83552,300——
2019-04-25$42.77$56.23243,100——
2019-04-24$43.11$56.68244,500——
2019-04-23$42.56$55.95233,100——
2019-04-22$42.41$55.75332,600——
2019-04-18$42.05$55.28189,800——
2019-04-17$42.23$55.52228,800——
2019-04-16$42.13$55.39237,800——
2019-04-15$40.98$53.87155,300——
2019-04-12$41.71$54.83391,000——
2019-04-11$41.56$54.64173,200——
2019-04-10$41.42$54.45167,800——
2019-04-09$40.73$53.55257,000——
2019-04-08$41.28$54.27219,200——
2019-04-05$40.96$53.85220,200——
2019-04-04$40.28$52.95187,900——
2019-04-03$39.43$51.84127,700——
2019-04-02$39.26$51.61190,400——
2019-04-01$39.11$51.42143,900——
2019-03-29$38.60$50.75136,200——
2019-03-28$39.07$51.36184,500——
2019-03-27$38.93$51.18315,400——
2019-03-26$38.83$51.05260,800——
2019-03-25$37.56$49.38230,900——
2019-03-22$37.51$49.31256,600——
2019-03-21$39.86$52.40273,800——
2019-03-20$40.26$52.93176,600——
2019-03-19$41.14$54.09440,500——
2019-03-18$42.04$55.27436,900——
2019-03-15$41.07$53.99910,500——
2019-03-14$41.95$55.15444,300——
2019-03-13$42.36$55.69549,100——
2019-03-12$42.26$55.56231,400——
2019-03-11$42.16$55.43358,100——
2019-03-08$41.96$55.16286,800——
2019-03-07$41.94$55.14411,900——
2019-03-06$42.98$56.50452,900——
2019-03-05$44.00$57.85624,400——
2019-03-04$44.48$58.48833,200——
2019-03-01$42.86$56.351,450,100——
2019-02-28$43.28$56.90710,200——
2019-02-27$44.06$57.92270,100——
2019-02-26$43.55$57.25121,500——
2019-02-25$43.50$57.19110,700——
2019-02-22$44.10$57.98179,300——
2019-02-21$43.80$57.58182,000——
2019-02-20$43.73$57.4986,300——
2019-02-19$43.18$56.7787,000——
2019-02-15$42.77$56.23181,400——
2019-02-14$41.40$54.43220,100——
2019-02-13$42.09$55.33122,800——
2019-02-12$42.24$55.53221,300——
2019-02-11$42.18$55.45144,200——
2019-02-08$42.18$55.45126,500——
2019-02-07$43.03$56.57194,800——
2019-02-06$42.98$56.36167,100——
2019-02-05$43.18$56.62149,300——
2019-02-04$43.18$56.62151,400——
2019-02-01$42.64$55.91135,900——
2019-01-31$42.17$55.30126,600——
2019-01-30$42.08$55.18105,000——
2019-01-29$42.34$55.5275,200——
2019-01-28$42.44$55.65115,900——
2019-01-25$42.51$55.74181,200——
2019-01-24$42.82$56.15278,500——
2019-01-23$43.00$56.39451,700——
2019-01-22$41.32$54.18222,400——
2019-01-18$41.47$54.38199,100——
2019-01-17$40.76$53.4586,400——
2019-01-16$40.70$53.3771,700——
2019-01-15$40.15$52.65121,100——
2019-01-14$39.94$52.37144,800——
2019-01-11$40.21$52.73129,200——
2019-01-10$40.57$53.20145,400——
2019-01-09$40.15$52.65170,100——
2019-01-08$40.14$52.64173,800——
2019-01-07$38.92$51.04147,600——
2019-01-04$39.15$51.34178,300——
2019-01-03$38.61$50.63145,500——
2019-01-02$38.34$50.28165,900——