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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.88$60.42249,200——
2020-12-30$44.86$60.40293,300——
2020-12-29$44.44$59.83281,200——
2020-12-28$45.24$60.91338,600——
2020-12-24$44.59$60.03215,300——
2020-12-23$44.18$59.48311,300——
2020-12-22$42.53$57.26327,700——
2020-12-21$42.12$56.71503,400——
2020-12-18$41.61$56.021,470,800——
2020-12-17$42.44$57.14315,300——
2020-12-16$42.40$57.09403,700——
2020-12-15$42.24$56.87299,500——
2020-12-14$41.33$55.64334,100——
2020-12-11$42.11$56.70243,800——
2020-12-10$41.87$56.37320,500——
2020-12-09$41.96$56.49553,400——
2020-12-08$42.39$57.07278,700——
2020-12-07$42.01$56.56304,200——
2020-12-04$41.88$56.39265,800——
2020-12-03$40.43$54.43315,900——
2020-12-02$40.14$54.04323,100——
2020-12-01$39.00$52.51264,700——
2020-11-30$38.13$51.34381,700——
2020-11-27$39.99$53.84179,100——
2020-11-25$40.69$54.78286,600——
2020-11-24$41.28$55.58366,400——
2020-11-23$39.60$53.32471,300——
2020-11-20$38.73$52.14274,700——
2020-11-19$38.69$52.09193,700——
2020-11-18$38.51$51.85297,600——
2020-11-17$39.08$52.62255,800——
2020-11-16$39.32$52.94283,400——
2020-11-13$37.53$50.53333,300——
2020-11-12$36.50$49.14425,500——
2020-11-11$37.37$50.31329,900——
2020-11-10$38.50$51.83412,300——
2020-11-09$37.45$50.42448,200——
2020-11-06$32.02$43.11314,600——
2020-11-05$32.38$43.60298,200——
2020-11-04$31.70$42.68256,900——
2020-11-03$34.38$46.13270,000——
2020-11-02$33.01$44.29395,700——
2020-10-30$31.69$42.52237,300——
2020-10-29$31.10$41.73272,800——
2020-10-28$30.06$40.33289,500——
2020-10-27$30.63$41.09370,500——
2020-10-26$32.13$43.11625,400——
2020-10-23$32.03$42.97247,200——
2020-10-22$31.99$42.92217,700——
2020-10-21$30.39$40.77278,700——
2020-10-20$29.88$40.09255,100——
2020-10-19$29.35$39.38221,100——
2020-10-16$29.99$40.24175,900——
2020-10-15$30.58$41.03193,500——
2020-10-14$29.79$39.97125,600——
2020-10-13$30.50$40.92185,200——
2020-10-12$31.14$41.78146,100——
2020-10-09$30.65$41.12222,800——
2020-10-08$31.19$41.85169,000——
2020-10-07$30.48$40.89340,500——
2020-10-06$29.55$39.65258,900——
2020-10-05$29.49$39.57273,600——
2020-10-02$28.25$37.90258,400——
2020-10-01$27.23$36.53210,200——
2020-09-30$26.97$36.18318,800——
2020-09-29$26.56$35.63204,900——
2020-09-28$26.48$35.53169,100——
2020-09-25$25.64$34.40359,700——
2020-09-24$25.10$33.68321,800——
2020-09-23$24.82$33.30270,600——
2020-09-22$25.56$34.29232,800——
2020-09-21$25.73$34.52325,800——
2020-09-18$27.27$36.59602,300——
2020-09-17$27.47$36.86150,900——
2020-09-16$28.03$37.61292,900——
2020-09-15$27.82$37.32125,500——
2020-09-14$28.52$38.26108,800——
2020-09-11$27.77$37.26145,000——
2020-09-10$27.93$37.47116,300——
2020-09-09$28.35$38.04143,500——
2020-09-08$28.62$38.40171,900——
2020-09-04$30.44$40.84164,900——
2020-09-03$29.86$40.06223,800——
2020-09-02$29.56$39.66201,400——
2020-09-01$29.38$39.42256,300——
2020-08-31$29.30$39.31247,300——
2020-08-28$29.55$39.65244,400——
2020-08-27$29.91$40.13143,600——
2020-08-26$29.22$39.20378,500——
2020-08-25$30.00$40.25102,300——
2020-08-24$29.85$40.05177,300——
2020-08-21$29.14$39.10253,800——
2020-08-20$29.07$39.00170,900——
2020-08-19$29.25$39.24268,900——
2020-08-18$29.62$39.74233,400——
2020-08-17$30.59$41.04333,400——
2020-08-14$31.20$41.86230,800——
2020-08-13$30.89$41.44226,700——
2020-08-12$31.55$42.33248,300——
2020-08-11$31.76$42.61275,500——
2020-08-10$31.35$42.06366,500——
2020-08-07$30.80$41.32258,300——
2020-08-06$28.80$38.64123,800——
2020-08-05$28.69$38.49144,800——
2020-08-04$27.87$37.23128,500——
2020-08-03$28.14$37.59147,800——
2020-07-31$28.53$38.11310,500——
2020-07-30$28.70$38.34169,700——
2020-07-29$28.93$38.65255,100——
2020-07-28$28.39$37.93293,600——
2020-07-27$28.45$38.01755,500——
2020-07-24$27.94$37.32476,100——
2020-07-23$29.04$38.79426,700——
2020-07-22$27.38$36.58172,500——
2020-07-21$27.70$37.00208,800——
2020-07-20$26.18$34.97184,400——
2020-07-17$26.86$35.88238,500——
2020-07-16$28.03$37.44267,900——
2020-07-15$27.96$37.35337,500——
2020-07-14$26.70$35.67161,800——
2020-07-13$26.76$35.75202,800——
2020-07-10$26.27$35.09172,600——
2020-07-09$24.90$33.26212,600——
2020-07-08$26.03$34.77458,500——
2020-07-07$26.07$34.83191,800——
2020-07-06$27.50$36.74307,100——
2020-07-02$26.94$35.99124,000——
2020-07-01$27.15$36.27216,000——
2020-06-30$28.70$38.34331,300——
2020-06-29$27.65$36.94255,400——
2020-06-26$25.66$34.28576,500——
2020-06-25$26.95$36.00382,200——
2020-06-24$26.00$34.73326,500——
2020-06-23$27.11$36.22335,400——
2020-06-22$27.20$36.34192,600——
2020-06-19$26.88$35.91527,300——
2020-06-18$27.55$36.80251,500——
2020-06-17$27.27$36.43264,200——
2020-06-16$28.67$38.30314,300——
2020-06-15$28.00$37.40288,900——
2020-06-12$28.15$37.61345,500——
2020-06-11$28.15$37.61494,400——
2020-06-10$30.60$40.88383,700——
2020-06-09$32.74$43.74333,100——
2020-06-08$32.80$43.82169,700——
2020-06-05$32.02$42.77270,300——
2020-06-04$29.33$39.18333,200——
2020-06-03$29.30$39.14451,800——
2020-06-02$28.21$37.69235,000——
2020-06-01$27.88$37.24262,900——
2020-05-29$27.67$36.96200,000——
2020-05-28$28.40$37.94206,400——
2020-05-27$30.23$40.38475,500——
2020-05-26$28.02$37.43195,900——
2020-05-22$25.90$34.60124,800——
2020-05-21$26.21$35.01171,700——
2020-05-20$25.96$34.68322,100——
2020-05-19$24.57$32.82364,700——
2020-05-18$26.27$35.09361,700——
2020-05-15$24.02$32.09200,900——
2020-05-14$23.82$31.82386,700——
2020-05-13$23.34$31.18299,800——
2020-05-12$24.30$32.46493,200——
2020-05-11$25.51$34.08357,000——
2020-05-08$26.95$36.00156,900——
2020-05-07$25.55$34.13220,900——
2020-05-06$25.92$34.47305,600——
2020-05-05$26.48$35.21320,800——
2020-05-04$27.12$36.06207,000——
2020-05-01$27.41$36.45255,100——
2020-04-30$29.18$38.80396,400——
2020-04-29$29.76$39.57441,000——
2020-04-28$27.15$36.10466,000——
2020-04-27$24.83$33.02761,600——
2020-04-24$23.16$30.80171,400——
2020-04-23$22.97$30.54192,300——
2020-04-22$22.50$29.92183,600——
2020-04-21$22.57$30.01203,900——
2020-04-20$22.66$30.13270,200——
2020-04-17$23.33$31.02354,500——
2020-04-16$21.50$28.59335,100——
2020-04-15$23.24$30.90215,600——
2020-04-14$24.87$33.07159,800——
2020-04-13$25.41$33.79282,600——
2020-04-09$27.27$36.26378,200——
2020-04-08$26.15$34.77246,900——
2020-04-07$25.80$34.31466,600——
2020-04-06$24.79$32.96310,600——
2020-04-03$22.23$29.56295,200——
2020-04-02$23.85$31.71247,700——
2020-04-01$23.70$31.51271,700——
2020-03-31$24.92$33.14428,100——
2020-03-30$24.51$32.59386,000——
2020-03-27$24.20$32.18324,500——
2020-03-26$25.00$33.24380,800——
2020-03-25$22.90$30.45459,800——
2020-03-24$21.96$29.20346,200——
2020-03-23$19.49$25.92327,800——
2020-03-20$20.66$27.47790,700——
2020-03-19$23.51$31.26743,900——
2020-03-18$21.47$28.55371,800——
2020-03-17$24.32$32.34401,500——
2020-03-16$21.08$28.03381,500——
2020-03-13$26.02$34.60422,000——
2020-03-12$24.58$32.68407,200——
2020-03-11$27.76$36.91396,300——
2020-03-10$30.83$40.99367,000——
2020-03-09$30.53$40.60273,900——
2020-03-06$33.95$45.14247,600——
2020-03-05$34.47$45.83246,600——
2020-03-04$36.04$47.92237,300——
2020-03-03$35.36$47.02356,800——
2020-03-02$36.42$48.43307,800——
2020-02-28$34.46$45.82340,900——
2020-02-27$36.11$48.02267,800——
2020-02-26$38.33$50.97200,700——
2020-02-25$39.00$51.86191,100——
2020-02-24$40.02$53.21132,400——
2020-02-21$40.89$54.37163,900——
2020-02-20$40.82$54.28295,600——
2020-02-19$40.14$53.37165,500——
2020-02-18$40.30$53.5991,300——
2020-02-14$41.03$54.5697,600——
2020-02-13$41.51$55.2094,700——
2020-02-12$41.52$55.21101,600——
2020-02-11$41.81$55.59208,600——
2020-02-10$41.61$55.3374,200——
2020-02-07$41.66$55.40119,400——
2020-02-06$41.82$55.61124,000——
2020-02-05$41.70$55.45168,400——
2020-02-04$41.12$54.52204,100——
2020-02-03$40.54$53.75162,300——
2020-01-31$39.89$52.89162,800——
2020-01-30$41.14$54.54124,200——
2020-01-29$40.93$54.27177,400——
2020-01-28$41.12$54.52179,300——
2020-01-27$41.36$54.84163,700——
2020-01-24$41.37$54.85220,500——
2020-01-23$40.92$54.25297,800——
2020-01-22$41.22$54.65608,200——
2020-01-21$42.35$56.15153,600——
2020-01-17$42.94$56.93143,500——
2020-01-16$43.09$57.13208,600——
2020-01-15$42.51$56.36224,200——
2020-01-14$42.68$56.59227,200——
2020-01-13$42.68$56.59168,400——
2020-01-10$42.50$56.35138,900——
2020-01-09$42.74$56.67232,200——
2020-01-08$42.81$56.76142,100——
2020-01-07$42.61$56.49323,800——
2020-01-06$43.68$57.91204,100——
2020-01-03$44.00$58.34158,900——
2020-01-02$44.00$58.34156,200——