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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$50.12$68.194,995,700——
2021-12-30$50.74$69.04697,500——
2021-12-29$51.08$69.50445,400——
2021-12-28$51.43$69.97846,300——
2021-12-27$51.11$69.54193,200——
2021-12-23$50.46$68.65246,400——
2021-12-22$50.29$68.42367,100——
2021-12-21$49.65$67.55465,400——
2021-12-20$48.46$65.93780,900——
2021-12-17$47.50$64.631,672,300——
2021-12-16$47.83$65.08346,700——
2021-12-15$47.67$64.86604,200——
2021-12-14$48.71$66.27190,100——
2021-12-13$48.84$66.45272,600——
2021-12-10$49.78$67.73141,700——
2021-12-09$49.46$67.29168,900——
2021-12-08$49.68$67.59180,400——
2021-12-07$50.15$68.23248,100——
2021-12-06$50.86$69.20161,400——
2021-12-03$49.90$67.89215,600——
2021-12-02$50.49$68.70250,600——
2021-12-01$48.58$66.10217,200——
2021-11-30$49.72$67.65259,000——
2021-11-29$50.57$68.80225,300——
2021-11-26$50.86$69.20193,900——
2021-11-24$53.68$73.04201,500——
2021-11-23$54.68$74.40172,100——
2021-11-22$54.11$73.62224,900——
2021-11-19$53.94$73.39186,200——
2021-11-18$54.07$73.57186,500——
2021-11-17$54.34$73.93161,000——
2021-11-16$55.06$74.91200,600——
2021-11-15$55.16$75.05217,100——
2021-11-12$54.85$74.63146,000——
2021-11-11$55.66$75.73199,600——
2021-11-10$54.91$74.71208,800——
2021-11-09$54.67$74.38240,300——
2021-11-08$54.84$74.61209,100——
2021-11-05$54.60$74.29249,200——
2021-11-04$53.40$72.65264,100——
2021-11-03$54.34$73.93286,000——
2021-11-02$53.79$73.01247,000——
2021-11-01$53.61$72.76302,200——
2021-10-29$51.81$70.32428,400——
2021-10-28$51.58$70.01285,600——
2021-10-27$51.24$69.55325,500——
2021-10-26$53.46$72.56308,800——
2021-10-25$52.95$71.87535,200——
2021-10-22$55.67$75.56246,300——
2021-10-21$55.47$75.29309,400——
2021-10-20$55.59$75.45323,700——
2021-10-19$53.96$73.24238,500——
2021-10-18$53.79$73.01291,400——
2021-10-15$54.65$74.18490,600——
2021-10-14$54.41$73.85217,700——
2021-10-13$54.11$73.44187,400——
2021-10-12$54.67$74.20269,000——
2021-10-11$53.96$73.24316,500——
2021-10-08$54.60$74.11242,800——
2021-10-07$54.60$74.11275,100——
2021-10-06$53.46$72.56250,300——
2021-10-05$53.48$72.59354,400——
2021-10-04$52.76$71.61235,600——
2021-10-01$52.22$70.88398,500——
2021-09-30$51.31$69.64271,400——
2021-09-29$52.05$70.65317,400——
2021-09-28$50.96$69.17360,000——
2021-09-27$50.36$68.35355,400——
2021-09-24$47.12$63.96276,600——
2021-09-23$46.31$62.86202,000——
2021-09-22$44.56$60.48205,000——
2021-09-21$43.14$58.55188,500——
2021-09-20$43.21$58.65267,900——
2021-09-17$44.46$60.35775,800——
2021-09-16$43.75$59.38140,400——
2021-09-15$44.35$60.20319,400——
2021-09-14$43.58$59.15224,000——
2021-09-13$44.23$60.03208,700——
2021-09-10$43.45$58.97246,900——
2021-09-09$44.13$59.90176,200——
2021-09-08$44.06$59.80138,700——
2021-09-07$44.29$60.11117,600——
2021-09-03$44.73$60.71125,100——
2021-09-02$44.90$60.94111,200——
2021-09-01$44.93$60.98122,700——
2021-08-31$45.41$61.63177,100——
2021-08-30$44.89$60.9394,000——
2021-08-27$46.10$62.57179,400——
2021-08-26$44.53$60.44149,100——
2021-08-25$45.00$61.08204,400——
2021-08-24$44.89$60.93152,400——
2021-08-23$45.19$61.34189,300——
2021-08-20$44.70$60.67189,000——
2021-08-19$44.24$60.05227,000——
2021-08-18$44.59$60.52181,200——
2021-08-17$45.16$61.30188,300——
2021-08-16$45.58$61.87147,900——
2021-08-13$45.57$61.85192,600——
2021-08-12$46.01$62.45215,000——
2021-08-11$46.33$62.88162,800——
2021-08-10$45.21$61.36144,200——
2021-08-09$44.53$60.44133,200——
2021-08-06$45.17$61.31256,100——
2021-08-05$43.53$59.08201,700——
2021-08-04$42.80$58.09130,000——
2021-08-03$43.81$59.29194,400——
2021-08-02$43.16$58.41269,700——
2021-07-30$43.78$59.25167,200——
2021-07-29$44.15$59.75138,100——
2021-07-28$43.88$59.38178,400——
2021-07-27$43.35$58.66162,300——
2021-07-26$43.89$59.39237,100——
2021-07-23$43.27$58.56244,400——
2021-07-22$43.13$58.37225,200——
2021-07-21$44.60$60.36191,200——
2021-07-20$43.79$59.26276,200——
2021-07-19$43.01$58.20198,600——
2021-07-16$44.42$60.11180,700——
2021-07-15$45.20$61.17131,600——
2021-07-14$44.91$60.77197,000——
2021-07-13$44.60$60.36240,600——
2021-07-12$45.48$61.55220,200——
2021-07-09$45.02$60.92210,500——
2021-07-08$43.43$58.77325,200——
2021-07-07$44.49$60.21242,300——
2021-07-06$44.33$59.99166,200——
2021-07-02$45.85$62.05172,200——
2021-07-01$46.89$63.45177,900——
2021-06-30$46.59$63.05216,300——
2021-06-29$46.75$63.26327,300——
2021-06-28$46.93$63.51339,700——
2021-06-25$48.46$65.58602,500——
2021-06-24$48.50$65.63182,400——
2021-06-23$48.14$65.15294,700——
2021-06-22$48.60$65.77103,100——
2021-06-21$49.12$66.47137,300——
2021-06-18$47.21$63.89466,500——
2021-06-17$49.99$67.65267,600——
2021-06-16$52.11$70.52209,400——
2021-06-15$51.80$70.10270,000——
2021-06-14$51.26$69.37226,000——
2021-06-11$52.06$70.45202,400——
2021-06-10$51.93$70.27174,900——
2021-06-09$53.20$71.99186,800——
2021-06-08$54.54$73.81276,400——
2021-06-07$53.92$72.97157,400——
2021-06-04$53.43$72.30114,100——
2021-06-03$53.67$72.63180,500——
2021-06-02$53.62$72.56162,500——
2021-06-01$54.02$73.10266,000——
2021-05-28$53.21$72.01105,500——
2021-05-27$52.99$71.71251,900——
2021-05-26$52.33$70.82188,900——
2021-05-25$50.80$68.75232,000——
2021-05-24$52.39$70.90154,300——
2021-05-21$52.95$71.66251,100——
2021-05-20$51.81$70.11174,900——
2021-05-19$52.01$70.38203,200——
2021-05-18$52.47$71.01138,900——
2021-05-17$53.69$72.66157,100——
2021-05-14$53.29$72.12177,100——
2021-05-13$52.49$71.03247,300——
2021-05-12$50.52$68.37430,000——
2021-05-11$51.14$69.21200,800——
2021-05-10$51.39$69.54258,200——
2021-05-07$52.33$70.82187,300——
2021-05-06$52.48$71.02252,700——
2021-05-05$51.52$69.54277,800——
2021-05-04$51.50$69.52260,300——
2021-05-03$51.27$69.21393,800——
2021-04-30$51.09$68.96363,800——
2021-04-29$51.06$68.92223,100——
2021-04-28$50.70$68.44238,700——
2021-04-27$50.86$68.65269,600——
2021-04-26$50.79$68.56329,900——
2021-04-23$49.66$67.03333,200——
2021-04-22$47.96$64.74285,900——
2021-04-21$48.58$65.58341,200——
2021-04-20$47.33$63.89367,200——
2021-04-19$51.04$68.90549,000——
2021-04-16$50.07$67.59209,000——
2021-04-15$49.92$67.38244,400——
2021-04-14$50.11$67.64248,100——
2021-04-13$49.27$66.51191,200——
2021-04-12$50.06$67.57282,600——
2021-04-09$50.68$68.41281,500——
2021-04-08$50.13$67.67208,700——
2021-04-07$50.00$67.49204,800——
2021-04-06$50.14$67.68193,200——
2021-04-05$50.40$68.03252,400——
2021-04-01$50.37$67.99285,000——
2021-03-31$49.79$67.21563,600——
2021-03-30$49.96$67.44219,600——
2021-03-29$49.16$66.36444,000——
2021-03-26$50.80$68.57288,500——
2021-03-25$49.87$67.32282,500——
2021-03-24$49.33$66.59605,600——
2021-03-23$49.24$66.47684,400——
2021-03-22$50.05$67.56417,900——
2021-03-19$51.96$70.141,835,200——
2021-03-18$51.03$68.88376,700——
2021-03-17$50.05$67.56468,400——
2021-03-16$50.30$67.90496,700——
2021-03-15$50.92$68.73524,500——
2021-03-12$52.59$70.99640,900——
2021-03-11$52.19$70.45729,600——
2021-03-10$54.10$73.03943,500——
2021-03-09$53.94$72.81543,700——
2021-03-08$54.87$74.07809,800——
2021-03-05$52.10$70.33573,900——
2021-03-04$51.61$69.67590,100——
2021-03-03$51.84$69.98538,700——
2021-03-02$51.14$69.03783,300——
2021-03-01$52.54$70.921,298,800——
2021-02-26$53.14$71.7311,161,300——
2021-02-25$52.18$70.431,172,700——
2021-02-24$54.21$73.183,236,700——
2021-02-23$46.72$63.06291,600——
2021-02-22$46.91$63.32193,800——
2021-02-19$45.79$61.81148,700——
2021-02-18$44.24$59.72184,500——
2021-02-17$45.32$61.18119,800——
2021-02-16$45.26$61.09177,100——
2021-02-12$45.25$61.08122,200——
2021-02-11$44.82$60.50214,700——
2021-02-10$45.54$61.47127,900——
2021-02-09$46.43$62.51120,000——
2021-02-08$46.17$62.16276,500——
2021-02-05$45.26$60.94109,300——
2021-02-04$45.49$61.25246,800——
2021-02-03$44.54$59.97150,600——
2021-02-02$44.85$60.38293,600——
2021-02-01$44.36$59.72184,900——
2021-01-29$42.97$57.85745,800——
2021-01-28$44.27$59.60211,800——
2021-01-27$43.97$59.20295,100——
2021-01-26$45.43$61.17267,100——
2021-01-25$46.15$62.13188,700——
2021-01-22$46.54$62.66186,800——
2021-01-21$46.19$62.19148,600——
2021-01-20$47.02$63.31163,500——
2021-01-19$47.19$63.53276,000——
2021-01-15$46.65$62.81208,300——
2021-01-14$47.14$63.47224,600——
2021-01-13$46.57$62.70252,900——
2021-01-12$46.53$62.65220,700——
2021-01-11$46.47$62.57191,700——
2021-01-08$46.29$62.32383,800——
2021-01-07$46.58$62.71225,500——
2021-01-06$46.85$63.08589,300——
2021-01-05$44.60$60.05383,100——
2021-01-04$44.37$59.74323,900——