WSFS - WSFS Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201940.0040.5739.4540.5340.53440,900
Jul 22, 201939.7139.7139.0739.2139.21225,400
Jul 19, 201939.3839.8739.0239.7239.72372,400
Jul 18, 201939.4239.9139.2539.5439.54288,800
Jul 17, 201939.5639.7238.7939.3439.34316,900
Jul 16, 201940.2340.4239.9039.9839.98378,500
Jul 15, 201941.0441.0440.3340.4540.45327,200
Jul 12, 201940.5041.0940.3141.0541.05221,900
Jul 11, 201940.5940.6140.1940.3240.32335,400
Jul 10, 201941.3541.3539.9540.3040.30695,500
Jul 09, 201941.6341.8841.1541.8341.83183,000
Jul 08, 201942.0742.1741.7841.8741.87238,200
Jul 05, 201941.8842.5041.8642.3942.39149,600
Jul 03, 201941.2542.1541.2541.7841.78119,100
Jul 02, 201941.2541.5240.9841.2241.22278,900
Jul 01, 201941.6041.7840.9341.2941.29247,900
Jun 28, 201940.8841.7240.8841.3041.30919,300
Jun 27, 201940.0740.7140.0740.6940.69162,400
Jun 26, 201940.4540.6839.9940.0240.02222,600
Jun 25, 201940.0140.3839.4140.3340.33501,600
Jun 24, 201940.4340.5639.7539.8139.81479,600
Jun 21, 201941.3341.7740.4440.4840.48838,100
Jun 20, 201941.7842.0140.9641.6341.63517,200
Jun 19, 201941.7742.0041.4641.6641.66408,500
Jun 18, 201941.2742.1140.4041.5341.53256,600
Jun 17, 201941.3841.7740.8841.0441.04314,000
Jun 14, 201941.1741.8940.9741.3541.35268,000
Jun 13, 201940.9441.5040.9441.2441.24212,000
Jun 12, 201940.6340.9740.3440.7240.72207,700
Jun 11, 201940.8241.0040.4140.7140.71158,000
Jun 10, 201939.9941.0839.9540.6140.61274,900
Jun 07, 201940.3640.4339.8639.8939.89125,500
Jun 06, 201940.5440.6739.6740.3540.35168,600
Jun 05, 201941.0141.2140.1740.4340.43166,800
Jun 04, 201940.4541.1540.0541.0541.05174,800
Jun 03, 201939.7340.2339.1040.0540.05223,600
May 31, 201939.5840.0139.3239.6939.69228,900
May 30, 201940.8140.9539.6840.0040.00230,200
May 29, 201939.8440.8339.6240.6840.68252,100
May 28, 201940.5340.5739.9940.1440.14258,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...