WSFS - WSFS Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201940.2740.7639.9240.5740.57173,500
May 23, 201941.0941.0939.8840.0240.02229,700
May 22, 201941.7441.7541.0141.4641.46126,400
May 21, 201941.5741.9241.3241.8041.80217,100
May 20, 201941.3842.1541.1041.5241.52173,200
May 17, 201941.7442.3541.4241.6741.67124,800
May 16, 201941.6242.3641.6242.0442.04226,900
May 15, 201941.6941.8740.7141.6241.62162,000
May 14, 201941.7942.2641.4842.0842.08259,100
May 13, 201942.7942.7941.8141.8541.85289,200
May 10, 201942.8443.3542.5843.3143.31131,300
May 09, 201942.6943.3242.5642.9142.91231,600
May 08, 201943.5243.5342.9742.9742.9798,500
May 08, 20190.12 Dividend
May 07, 201943.7944.0843.4243.6643.54166,700
May 06, 201943.7444.3343.0144.0843.96168,600
May 03, 201943.6144.3943.6144.2544.13172,400
May 02, 201943.0343.6342.9943.5143.39157,300
May 01, 201943.2743.8142.6743.0342.91250,100
Apr 30, 201943.5843.8843.0943.1843.06312,900
Apr 29, 201943.0043.8842.3943.5543.43495,200
Apr 26, 201943.5143.5141.2143.2343.11552,300
Apr 25, 201943.1143.1142.0942.7742.65243,100
Apr 24, 201942.4843.3842.3243.1142.99244,500
Apr 23, 201942.4242.7841.9142.5642.44233,100
Apr 22, 201942.1242.4441.9542.4142.29332,600
Apr 18, 201942.0842.5141.7842.0541.93189,800
Apr 17, 201942.0242.4541.6742.2342.11228,800
Apr 16, 201941.0142.1941.0042.1342.01237,800
Apr 15, 201941.7241.9740.5440.9840.87155,300
Apr 12, 201941.6542.3441.3241.7141.60391,000
Apr 11, 201941.5841.8641.1841.5641.45173,200
Apr 10, 201940.7041.4340.5841.4241.31167,800
Apr 09, 201941.1941.5440.6640.7340.62257,000
Apr 08, 201940.7741.5640.6141.2841.17219,200
Apr 05, 201940.2940.9739.9840.9640.85220,200
Apr 04, 201939.3840.5439.3240.2840.17187,900
Apr 03, 201939.5639.9239.2139.4339.32127,700
Apr 02, 201939.1139.3238.6939.2639.15190,400
Apr 01, 201938.8839.5838.7139.1139.00143,900
Mar 29, 201939.2739.4438.3638.6038.49136,200
Mar 28, 201938.8839.2938.4439.0738.96184,500
Mar 27, 201938.6739.0538.3938.9338.82315,400
Mar 26, 201937.8338.8437.5738.8338.72260,800
Mar 25, 201937.5037.9237.1937.5637.46230,900
Mar 22, 201939.5239.5837.3937.5137.41256,600
Mar 21, 201940.0040.1939.3839.8639.75273,800
Mar 20, 201941.1541.3440.2040.2640.15176,600
Mar 19, 201942.1042.1041.0141.1441.03440,500
Mar 18, 201941.0942.1341.0442.0441.92436,900
Mar 15, 201942.0042.2540.9841.0740.96910,500
Mar 14, 201942.4642.7541.9041.9541.83444,300
Mar 13, 201942.3243.3242.1742.3642.24549,100
Mar 12, 201942.1642.5941.6142.2642.14231,400
Mar 11, 201942.0242.4441.9042.1642.04358,100
Mar 08, 201941.6942.1541.5741.9641.84286,800
Mar 07, 201942.9042.9441.6741.9441.82411,900
Mar 06, 201944.0044.4442.9542.9842.86452,900
Mar 05, 201944.2644.3543.4144.0043.88624,400
Mar 04, 201942.9645.1342.9644.4844.36833,200
Mar 01, 201943.5843.7941.6942.8642.741,450,100
Feb 28, 201944.0744.0743.1443.2843.16710,200
Feb 27, 201943.5644.2743.4344.0643.94270,100
Feb 26, 201943.4243.9042.5143.5543.43121,500
Feb 25, 201944.2544.5043.4543.5043.38110,700
Feb 22, 201943.8644.5143.5244.1043.98179,300
Feb 21, 201943.7643.9543.3143.8043.68182,000
Feb 20, 201943.1743.8342.9743.7343.6186,300
Feb 19, 201942.5443.4842.2943.1843.0687,000
Feb 15, 201941.5942.9241.5942.7742.65181,400
Feb 14, 201941.8842.0941.0141.4041.29220,100
Feb 13, 201942.2842.4941.9742.0941.97122,800
Feb 12, 201942.2142.7742.0942.2442.12221,300
Feb 11, 201942.1742.3641.7342.1842.06144,200
Feb 08, 201942.8543.2542.1642.1842.06126,500
Feb 07, 201942.8543.3142.5343.0342.91194,800
Feb 07, 20190.11 Dividend
Feb 06, 201943.1743.2642.6442.9842.75167,100
Feb 05, 201943.2443.3042.5843.1842.95149,300
Feb 04, 201942.6343.1942.5443.1842.95151,400
Feb 01, 201942.2042.7841.7842.6442.41135,900
Jan 31, 201941.9442.3141.6442.1741.95126,600
Jan 30, 201942.4342.5841.8042.0841.86105,000
Jan 29, 201942.4442.8042.2942.3442.1275,200
Jan 28, 201942.2342.7241.9742.4442.22115,900
Jan 25, 201943.0243.2442.5042.5142.28181,200
Jan 24, 201942.7943.0641.9142.8242.59278,500
Jan 23, 201940.2844.7340.2843.0042.77451,700
Jan 22, 201941.2741.8040.8241.3241.10222,400
Jan 18, 201940.7041.5740.4641.4741.25199,100
Jan 17, 201940.6940.9740.4940.7640.5486,400
Jan 16, 201940.4040.9440.3340.7040.4871,700
Jan 15, 201939.9140.1839.4140.1539.94121,100
Jan 14, 201940.0140.5439.9339.9439.73144,800
Jan 11, 201940.3540.6240.1640.2140.00129,200
Jan 10, 201940.1540.5739.7940.5740.35145,400
Jan 09, 201940.2940.5639.7640.1539.94170,100
Jan 08, 201939.2240.2138.9240.1439.93173,800
Jan 07, 201939.1539.3538.7438.9238.71147,600
Jan 04, 201938.9739.8638.6139.1538.94178,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...