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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$45.93$64.22132,400——
2023-12-28$46.90$65.58127,900——
2023-12-27$47.01$65.73180,000——
2023-12-26$47.08$65.83160,000——
2023-12-22$46.44$64.94185,600——
2023-12-21$46.18$64.57230,200——
2023-12-20$45.75$63.97391,200——
2023-12-19$46.57$65.12280,500——
2023-12-18$45.66$63.85336,200——
2023-12-15$45.42$63.511,447,400——
2023-12-14$46.22$64.63584,700——
2023-12-13$43.72$61.13420,200——
2023-12-12$41.00$57.33320,300——
2023-12-11$41.38$57.86287,600——
2023-12-08$41.48$58.00329,400——
2023-12-07$41.40$57.89370,900——
2023-12-06$40.43$56.53405,800——
2023-12-05$40.19$56.20337,000——
2023-12-04$41.65$58.24402,500——
2023-12-01$41.07$57.43371,900——
2023-11-30$38.57$53.93263,100——
2023-11-29$38.60$53.97391,700——
2023-11-28$38.06$53.22195,300——
2023-11-27$38.25$53.48153,900——
2023-11-24$38.70$54.1175,900——
2023-11-22$38.86$54.34115,400——
2023-11-21$38.81$54.27162,400——
2023-11-20$39.67$55.47195,000——
2023-11-17$39.91$55.81244,800——
2023-11-16$39.54$55.29203,800——
2023-11-15$40.32$56.38291,600——
2023-11-14$39.79$55.64420,200——
2023-11-13$36.43$50.94209,200——
2023-11-10$36.33$50.80245,900——
2023-11-09$36.44$50.95177,000——
2023-11-08$37.12$51.90208,400——
2023-11-07$37.88$52.97320,500——
2023-11-06$38.92$54.42317,000——
2023-11-03$38.57$53.93224,800——
2023-11-02$37.13$51.92209,300——
2023-11-01$35.63$49.61183,200——
2023-10-31$35.40$49.29191,500——
2023-10-30$35.09$48.86194,300——
2023-10-27$33.96$47.29319,500——
2023-10-26$35.00$48.73195,300——
2023-10-25$34.32$47.79220,800——
2023-10-24$34.46$47.98346,800——
2023-10-23$34.31$47.77323,300——
2023-10-20$34.35$47.83256,700——
2023-10-19$35.53$49.47224,200——
2023-10-18$36.02$50.15241,300——
2023-10-17$36.86$51.32237,000——
2023-10-16$36.23$50.45213,000——
2023-10-13$35.28$49.12176,100——
2023-10-12$36.41$50.70306,300——
2023-10-11$37.73$52.53142,500——
2023-10-10$37.73$52.53272,600——
2023-10-09$36.76$51.18128,900——
2023-10-06$36.69$51.09199,000——
2023-10-05$36.70$51.10236,000——
2023-10-04$36.01$50.14183,100——
2023-10-03$35.82$49.88234,200——
2023-10-02$36.14$50.32232,400——
2023-09-29$36.50$50.82234,800——
2023-09-28$36.44$50.74357,700——
2023-09-27$35.97$50.08238,500——
2023-09-26$35.43$49.33293,100——
2023-09-25$35.81$49.86201,800——
2023-09-22$35.75$49.78147,300——
2023-09-21$36.24$50.46147,300——
2023-09-20$36.44$50.74134,200——
2023-09-19$37.22$51.82163,900——
2023-09-18$37.39$52.06179,000——
2023-09-15$38.18$53.161,120,000——
2023-09-14$38.86$54.11213,400——
2023-09-13$37.91$52.79182,300——
2023-09-12$38.16$53.13169,500——
2023-09-11$37.59$52.34193,900——
2023-09-08$38.03$52.95167,400——
2023-09-07$38.00$52.91167,000——
2023-09-06$38.39$53.45197,700——
2023-09-05$39.34$54.78239,400——
2023-09-01$40.88$56.92203,900——
2023-08-31$39.30$54.72242,500——
2023-08-30$39.22$54.61129,600——
2023-08-29$39.48$54.97195,800——
2023-08-28$39.28$54.69185,100——
2023-08-25$38.20$53.19147,200——
2023-08-24$39.54$55.06203,900——
2023-08-23$39.68$55.25186,400——
2023-08-22$39.72$55.31173,600——
2023-08-21$41.00$57.09169,300——
2023-08-18$41.47$57.74201,600——
2023-08-17$41.38$57.62225,400——
2023-08-16$41.39$57.63228,400——
2023-08-15$41.24$57.42215,200——
2023-08-14$43.07$59.97167,800——
2023-08-11$43.72$60.88184,100——
2023-08-10$43.68$60.82200,100——
2023-08-09$43.31$60.30125,100——
2023-08-08$43.89$61.11176,300——
2023-08-07$44.24$61.60222,400——
2023-08-04$43.17$60.11240,400——
2023-08-03$42.35$58.97144,500——
2023-08-02$42.47$58.93194,600——
2023-08-01$42.87$59.48236,300——
2023-07-31$43.75$60.70233,300——
2023-07-28$43.66$60.58136,400——
2023-07-27$43.37$60.17260,800——
2023-07-26$44.10$61.19266,300——
2023-07-25$41.56$57.66287,500——
2023-07-24$43.25$60.01230,700——
2023-07-21$41.63$57.76229,600——
2023-07-20$41.87$58.09162,700——
2023-07-19$42.34$58.75208,300——
2023-07-18$40.91$56.76322,600——
2023-07-17$39.50$54.81131,500——
2023-07-14$38.73$53.74174,100——
2023-07-13$39.35$54.60236,200——
2023-07-12$39.24$54.44179,500——
2023-07-11$38.42$53.31104,000——
2023-07-10$38.03$52.77164,700——
2023-07-07$37.64$52.22216,300——
2023-07-06$36.74$50.98207,400——
2023-07-05$37.84$52.50206,000——
2023-07-03$38.72$53.72105,500——
2023-06-30$37.72$52.34182,300——
2023-06-29$38.44$53.33161,500——
2023-06-28$37.70$52.31163,200——
2023-06-27$37.78$52.42191,800——
2023-06-26$36.84$51.11396,000——
2023-06-23$35.17$48.80490,800——
2023-06-22$35.53$49.30195,700——
2023-06-21$36.58$50.75240,600——
2023-06-20$37.46$51.97296,100——
2023-06-16$38.41$53.29842,700——
2023-06-15$39.26$54.47226,000——
2023-06-14$38.62$53.58290,000——
2023-06-13$39.77$55.18273,800——
2023-06-12$39.11$54.26287,600——
2023-06-09$38.95$54.04185,600——
2023-06-08$39.44$54.72284,900——
2023-06-07$39.77$55.18443,200——
2023-06-06$38.02$52.75324,500——
2023-06-05$35.40$49.12315,200——
2023-06-02$36.60$50.78315,900——
2023-06-01$34.07$47.27213,900——
2023-05-31$33.44$46.40306,300——
2023-05-30$34.15$47.38202,300——
2023-05-26$34.25$47.52128,100——
2023-05-25$34.08$47.29231,000——
2023-05-24$34.08$47.29211,500——
2023-05-23$35.01$48.58310,500——
2023-05-22$33.55$46.55209,400——
2023-05-19$32.55$45.16385,200——
2023-05-18$33.56$46.56394,400——
2023-05-17$33.60$46.62430,000——
2023-05-16$30.85$42.80210,800——
2023-05-15$31.28$43.40198,400——
2023-05-12$30.34$42.10229,200——
2023-05-11$29.94$41.54257,000——
2023-05-10$30.55$42.39218,200——
2023-05-09$31.00$43.01243,300——
2023-05-08$31.36$43.51339,100——
2023-05-05$32.37$44.91283,100——
2023-05-04$31.33$43.47402,000——
2023-05-03$33.21$45.87353,200——
2023-05-02$32.55$44.96405,400——
2023-05-01$34.80$48.07231,200——
2023-04-28$35.17$48.58313,400——
2023-04-27$34.11$47.11364,000——
2023-04-26$33.99$46.95459,500——
2023-04-25$34.33$47.42536,100——
2023-04-24$37.25$51.45261,000——
2023-04-21$37.49$51.78232,300——
2023-04-20$37.76$52.15241,200——
2023-04-19$38.30$52.90288,000——
2023-04-18$37.19$51.37237,000——
2023-04-17$37.76$52.15303,800——
2023-04-14$36.69$50.68281,800——
2023-04-13$37.35$51.59219,000——
2023-04-12$36.42$50.30224,000——
2023-04-11$36.95$51.04133,000——
2023-04-10$37.33$51.56341,900——
2023-04-06$36.94$51.02241,600——
2023-04-05$36.23$50.04267,500——
2023-04-04$36.68$50.66290,500——
2023-04-03$37.40$51.66210,200——
2023-03-31$37.61$51.95270,200——
2023-03-30$37.49$51.78231,900——
2023-03-29$38.19$52.75306,400——
2023-03-28$37.86$52.29300,400——
2023-03-27$37.92$52.38258,100——
2023-03-24$37.97$52.44360,800——
2023-03-23$37.05$51.17299,100——
2023-03-22$38.19$52.75326,300——
2023-03-21$39.99$55.23361,700——
2023-03-20$38.57$53.27405,400——
2023-03-17$38.63$53.361,431,700——
2023-03-16$40.96$56.57319,800——
2023-03-15$39.49$54.54432,200——
2023-03-14$39.56$54.64405,500——
2023-03-13$38.69$53.44576,500——
2023-03-10$42.98$59.36376,800——
2023-03-09$44.21$61.06230,800——
2023-03-08$46.83$64.68194,700——
2023-03-07$46.44$64.14291,900——
2023-03-06$48.04$66.35272,700——
2023-03-03$49.34$68.15196,800——
2023-03-02$48.20$66.57191,500——
2023-03-01$49.22$67.98249,700——
2023-02-28$49.91$68.94198,000——
2023-02-27$49.96$69.01202,400——
2023-02-24$49.30$68.09210,300——
2023-02-23$49.69$68.63169,600——
2023-02-22$49.75$68.71352,400——
2023-02-21$50.02$69.09238,600——
2023-02-17$50.85$70.23223,900——
2023-02-16$50.44$69.67182,400——
2023-02-15$50.60$69.89202,800——
2023-02-14$50.72$70.05193,100——
2023-02-13$51.16$70.66178,100——
2023-02-10$50.45$69.68308,000——
2023-02-09$50.00$69.06270,800——
2023-02-08$50.17$69.09248,800——
2023-02-07$50.70$69.82190,600——
2023-02-06$50.27$69.23196,800——
2023-02-03$50.51$69.56383,800——
2023-02-02$49.84$68.63364,700——
2023-02-01$48.65$66.99373,900——
2023-01-31$48.31$66.53437,300——
2023-01-30$46.83$64.49275,800——
2023-01-27$47.88$65.93544,700——
2023-01-26$46.58$64.14189,800——
2023-01-25$47.07$64.82214,500——
2023-01-24$47.40$65.27152,600——
2023-01-23$48.34$66.57178,600——
2023-01-20$48.16$66.32306,500——
2023-01-19$47.12$64.89170,300——
2023-01-18$47.16$64.94178,200——
2023-01-17$48.21$66.39176,300——
2023-01-13$48.69$67.05169,600——
2023-01-12$48.19$66.36257,000——
2023-01-11$47.50$65.41223,900——
2023-01-10$46.75$64.38208,600——
2023-01-09$45.65$62.86176,600——
2023-01-06$45.95$63.28173,600——
2023-01-05$44.23$60.91228,600——
2023-01-04$44.74$61.61220,100——
2023-01-03$45.02$62.00247,700——