WSFS Financial Corporation (WSFS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.72 | 19.1774796569 | 45.47 | 54.4 | 45.42 | 364949 | 49.01648695 | CS |
| 4 | 10.12 | 22.9634672113 | 44.07 | 54.4 | 43.8601 | 288531 | 46.62161159 | CS |
| 12 | 10.3 | 23.4677603099 | 43.89 | 54.4 | 42.21 | 242694 | 45.2025284 | CS |
| 26 | 10.59 | 24.2889908257 | 43.6 | 54.4 | 40.195 | 263736 | 44.02635779 | CS |
| 52 | 15.59 | 40.3886010363 | 38.6 | 54.4 | 33.12 | 255922 | 42.20768609 | CS |
| 156 | 8.94 | 19.7569060773 | 45.25 | 56.3 | 29.5859 | 295736 | 44.78505527 | CS |
| 260 | 13.96 | 34.7004722844 | 40.23 | 56.3 | 17.84 | 293602 | 43.17966147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 50.74 | 1.29 | 2.61 | 50.22 | 51.47 | 49.925 | 499732 |
| 1720823700 | 49.45 | 0.54 | 1.10 | 49.39 | 50.46 | 48.92 | 495102 |
| 1720737300 | 48.91 | 2.02 | 4.31 | 48 | 49.33 | 47.5 | 404264 |
| 1720650900 | 46.89 | 0.61 | 1.32 | 46.46 | 47.07 | 46.08 | 204133 |
| 1720564500 | 46.28 | 0.63 | 1.38 | 45.47 | 46.34 | 45.42 | 218709 |
| 1720478100 | 45.65 | -0.45 | -0.98 | 46.53 | 46.88 | 45.6 | 222014 |
| 1720218900 | 46.1 | -0.38 | -0.82 | 46.45 | 46.45 | 45.93 | 140897 |
| 1720040640 | 46.48 | -0.61 | -1.30 | 47.23 | 47.23 | 46.315 | 94253 |
| 1719959700 | 47.09 | 0.69 | 1.49 | 46.41 | 47.32 | 46.41 | 127955 |
| 1719873300 | 46.4 | -0.6 | -1.28 | 46.85 | 47.57 | 46.06 | 229327 |
| 1719614100 | 47 | 0.98 | 2.13 | 46.63 | 47.515 | 46.05 | 512297 |
| 1719527700 | 46.02 | 0.66 | 1.46 | 45.53 | 46.055 | 45.1 | 141708 |
| 1719441300 | 45.36 | 0.32 | 0.71 | 44.6 | 45.69 | 44.36 | 217601 |
| 1719354900 | 45.04 | -0.43 | -0.95 | 45.2 | 45.55 | 44.98 | 248706 |
| 1719268500 | 45.47 | 1.2 | 2.71 | 44.57 | 45.79 | 44.31 | 199061 |
| 1719009300 | 44.27 | -0.53 | -1.18 | 44.79 | 44.79 | 43.99 | 978539 |
| 1718922900 | 44.8 | -0.3 | -0.67 | 44.7 | 45.185 | 44.6 | 207813 |
| 1718750100 | 45.1 | 1.09 | 2.48 | 44.07 | 45.475 | 43.8601 | 272418 |
| 1718663700 | 44.01 | 0.8 | 1.85 | 43.1 | 44.01 | 42.78 | 196291 |
| 1718404500 | 43.21 | -0.6 | -1.37 | 43.22 | 43.55 | 42.87 | 172056 |
| 1718318100 | 43.81 | -0.73 | -1.64 | 44.38 | 44.38 | 43.3 | 176728 |
| 1718231700 | 44.54 | 1.75 | 4.09 | 44.29 | 45.17 | 44 | 280631 |
| 1718145300 | 42.79 | -0.01 | -0.02 | 42.44 | 43.22 | 42.21 | 308441 |
| 1718058900 | 42.8 | -0.99 | -2.26 | 43.26 | 43.31 | 42.4 | 281164 |
| 1717799700 | 43.79 | 0.02 | 0.05 | 43.475 | 43.84 | 43.3 | 160849 |
| 1717713300 | 43.77 | 0.67 | 1.55 | 42.92 | 43.9075 | 42.89 | 230235 |
| 1717626900 | 43.1 | 0.1 | 0.23 | 43.27 | 43.55 | 42.68 | 221179 |
| 1717540500 | 43 | -0.49 | -1.13 | 43.03 | 43.48 | 42.92 | 221876 |
| 1717454100 | 43.49 | -0.57 | -1.29 | 44.77 | 45.0799 | 43.35 | 232619 |
| 1717194900 | 44.06 | 0.74 | 1.71 | 43.74 | 44.18 | 43.045 | 316412 |
| 1717108500 | 43.32 | 0.65 | 1.52 | 43.12 | 43.645 | 42.96 | 215327 |
| 1717022100 | 42.67 | -1.15 | -2.62 | 42.95 | 43.03 | 42.62 | 236892 |
| 1716935700 | 43.82 | -0.15 | -0.34 | 44.02 | 44.14 | 43.54 | 144835 |
| 1716590100 | 43.97 | 0.17 | 0.39 | 44.15 | 44.225 | 43.56 | 177117 |
| 1716503700 | 43.8 | -0.93 | -2.08 | 44.95 | 44.95 | 43.45 | 289871 |
| 1716417300 | 44.73 | -0.55 | -1.21 | 45.08 | 45.18 | 44.54 | 186378 |
| 1716330900 | 45.28 | -0.29 | -0.64 | 45.42 | 45.805 | 45.15 | 122407 |
| 1716244500 | 45.57 | -0.8 | -1.73 | 46.46 | 46.495 | 45.5 | 109493 |
| 1715985300 | 46.37 | -0.11 | -0.24 | 46.77 | 46.875 | 46.18 | 158853 |
| 1715898900 | 46.48 | 0.06 | 0.13 | 46.42 | 46.69 | 46.23 | 194758 |
| 1715812500 | 46.42 | -0.24 | -0.51 | 47.15 | 47.55 | 46.31 | 246827 |
| 1715726100 | 46.66 | 0.79 | 1.72 | 46.54 | 46.7325 | 45.955 | 159218 |
| 1715639700 | 45.87 | -0.31 | -0.67 | 46.73 | 46.73 | 45.83 | 190686 |
| 1715380500 | 46.18 | -0.32 | -0.69 | 46.44 | 46.6 | 45.9 | 152445 |
| 1715294100 | 46.5 | 0.24 | 0.52 | 46.27 | 46.575 | 46.03 | 196790 |
| 1715207700 | 46.26 | 0.45 | 0.98 | 45.2 | 46.28 | 45.2 | 160542 |
| 1715121300 | 45.81 | -0.47 | -1.02 | 46.5 | 46.95 | 45.78 | 216967 |
| 1715034900 | 46.28 | 0.21 | 0.46 | 46.39 | 47.245 | 46.22 | 274633 |
| 1714775700 | 46.07 | 1.2 | 2.67 | 45.65 | 46.13 | 45.29 | 239378 |
| 1714689300 | 44.87 | 1.09 | 2.49 | 44.13 | 44.92 | 43.77 | 235364 |
| 1714602900 | 43.78 | 1.05 | 2.46 | 42.99 | 44.85 | 42.72 | 233205 |
| 1714516500 | 42.73 | -0.38 | -0.88 | 42.87 | 43.085 | 42.48 | 241464 |
| 1714430100 | 43.11 | 0.26 | 0.61 | 43.19 | 43.99 | 42.81 | 287110 |
| 1714170900 | 42.85 | -1.68 | -3.77 | 43.89 | 44.37 | 42.63 | 294322 |
| 1714084500 | 44.53 | -0.55 | -1.22 | 44.52 | 44.81 | 43.75 | 452745 |
| 1713998100 | 45.08 | 0.12 | 0.27 | 44.41 | 45.23 | 43.93 | 232099 |
| 1713911700 | 44.96 | 1.06 | 2.41 | 43.89 | 45.13 | 42.59 | 231487 |
| 1713825300 | 43.9 | 0.63 | 1.46 | 43.71 | 44.38 | 42.365 | 240516 |
| 1713566100 | 43.27 | 1.42 | 3.39 | 41.68 | 43.31 | 41.58 | 270200 |
| 1713479700 | 41.85 | 0.11 | 0.26 | 41.64 | 42.47 | 41.64 | 226093 |
| 1713393300 | 41.74 | -0.14 | -0.33 | 42.22 | 42.57 | 41.67 | 251265 |
| 1713306900 | 41.88 | -0.49 | -1.16 | 41.65 | 42.195 | 41.33 | 246355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
