Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

WSFS Financial Corporation (WSFS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.07

+1.20

(+2.67%)

At close: 04:00PM EDT

46.07

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	45.65	46.13	45.31	46.07	46.07	239,378
02 May 2024	44.13	44.92	43.77	44.87	44.87	235,400
01 May 2024	42.99	44.85	42.91	43.78	43.78	233,200
30 Apr 2024	42.87	43.09	42.48	42.73	42.73	241,500
29 Apr 2024	43.19	43.99	42.81	43.11	43.11	287,100
26 Apr 2024	43.89	44.37	42.63	42.85	42.85	294,300
25 Apr 2024	44.67	44.96	43.75	44.53	44.53	454,500
24 Apr 2024	44.41	45.23	43.93	45.08	45.08	232,100
23 Apr 2024	43.89	45.13	42.59	44.96	44.96	231,500
22 Apr 2024	43.20	44.38	42.37	43.90	43.90	240,500
19 Apr 2024	41.58	43.31	41.58	43.27	43.27	270,200
18 Apr 2024	41.64	42.47	41.64	41.85	41.85	226,100
17 Apr 2024	42.22	42.57	41.67	41.74	41.74	251,300
16 Apr 2024	41.87	42.20	41.33	41.88	41.88	250,600
15 Apr 2024	42.90	43.40	41.90	42.37	42.37	176,000
12 Apr 2024	42.21	42.77	41.92	42.75	42.75	208,000
11 Apr 2024	42.72	42.98	42.25	42.72	42.72	208,800
10 Apr 2024	43.41	43.41	41.61	42.29	42.29	323,100
09 Apr 2024	44.36	44.92	44.21	44.88	44.88	139,300
08 Apr 2024	43.33	44.33	43.33	44.04	44.04	113,000
05 Apr 2024	42.95	43.51	42.82	43.25	43.25	115,900
04 Apr 2024	44.10	44.37	43.05	43.16	43.16	159,600
03 Apr 2024	43.06	43.64	43.06	43.46	43.46	185,100
02 Apr 2024	43.50	43.79	42.89	43.38	43.38	264,300
01 Apr 2024	45.41	45.50	43.69	44.18	44.18	208,700
28 Mar 2024	44.95	45.43	44.74	45.14	45.14	293,000
27 Mar 2024	43.45	45.06	43.45	44.97	44.97	212,800
26 Mar 2024	43.82	43.98	42.98	43.08	43.08	223,200
25 Mar 2024	43.73	44.22	43.42	43.46	43.46	202,400
22 Mar 2024	44.62	44.62	43.33	43.53	43.53	185,700
21 Mar 2024	43.97	44.75	43.87	44.43	44.43	255,700
20 Mar 2024	41.97	44.07	41.85	43.65	43.65	232,400
19 Mar 2024	41.82	42.40	41.76	42.18	42.18	228,200
18 Mar 2024	41.99	42.28	41.60	41.86	41.86	280,700
15 Mar 2024	41.13	42.14	41.13	41.91	41.91	860,700
14 Mar 2024	42.55	42.84	41.00	41.31	41.31	265,800
13 Mar 2024	42.68	43.52	42.56	42.80	42.80	206,800
12 Mar 2024	43.53	43.83	42.81	42.93	42.93	371,300
11 Mar 2024	43.72	44.06	43.29	43.79	43.79	187,000
08 Mar 2024	44.50	44.65	43.54	43.69	43.69	240,200
07 Mar 2024	44.19	44.47	43.57	43.79	43.79	220,400
06 Mar 2024	43.34	44.17	42.30	43.56	43.56	280,900
05 Mar 2024	41.40	43.43	41.40	43.33	43.33	215,600
04 Mar 2024	42.10	42.97	41.46	41.73	41.73	307,500
01 Mar 2024	42.10	42.36	41.39	42.17	42.17	178,100
29 Feb 2024	42.49	43.05	41.89	42.39	42.39	275,500
28 Feb 2024	41.46	41.75	41.26	41.55	41.55	273,300
27 Feb 2024	42.07	42.36	41.71	41.90	41.90	180,500
26 Feb 2024	42.04	42.38	41.33	41.81	41.81	247,900
23 Feb 2024	41.82	42.72	41.54	41.98	41.98	210,300
22 Feb 2024	41.79	42.34	41.46	41.75	41.75	267,900
21 Feb 2024	42.22	42.45	41.86	42.03	42.03	271,200
20 Feb 2024	42.73	43.21	42.31	42.42	42.42	256,700
16 Feb 2024	43.33	43.86	42.92	43.44	43.44	279,500
15 Feb 2024	41.85	44.14	41.66	43.82	43.82	351,900
14 Feb 2024	41.62	41.85	40.79	41.66	41.66	676,300
13 Feb 2024	41.11	41.53	40.20	41.00	41.00	570,500
12 Feb 2024	42.26	43.39	42.00	42.70	42.70	358,100
09 Feb 2024	41.66	42.29	41.09	42.27	42.27	355,800
08 Feb 2024	41.49	41.76	41.13	41.70	41.70	232,500
08 Feb 2024	0.15 Dividend
07 Feb 2024	42.03	43.87	40.89	41.43	41.28	282,500
06 Feb 2024	42.14	43.05	41.59	41.98	41.83	318,300
05 Feb 2024	42.49	42.79	41.80	42.12	41.97	384,600
02 Feb 2024	42.56	43.59	41.84	43.15	42.99	281,700
01 Feb 2024	44.66	45.02	41.98	43.66	43.50	377,400
31 Jan 2024	46.57	47.02	44.41	44.51	44.35	674,400
30 Jan 2024	47.09	47.71	47.04	47.34	47.17	263,600
29 Jan 2024	46.87	47.30	43.33	47.22	47.05	309,800
26 Jan 2024	45.21	46.68	45.12	46.60	46.43	260,600
25 Jan 2024	46.51	46.71	45.32	45.95	45.78	348,500
24 Jan 2024	45.76	46.20	45.47	45.82	45.65	268,300
23 Jan 2024	46.63	46.63	45.35	45.41	45.25	295,500
22 Jan 2024	45.40	46.24	45.21	46.18	46.01	268,100
19 Jan 2024	43.86	44.86	43.42	44.85	44.69	260,700
18 Jan 2024	43.85	44.04	43.22	43.63	43.47	207,700
17 Jan 2024	42.99	43.88	42.86	43.59	43.43	240,700
16 Jan 2024	42.80	44.21	42.77	43.97	43.81	451,400
12 Jan 2024	45.22	45.78	44.06	44.56	44.40	336,100
11 Jan 2024	44.48	44.77	43.64	44.60	44.44	279,200
10 Jan 2024	44.30	44.98	44.18	44.88	44.72	152,400
09 Jan 2024	44.35	44.88	44.30	44.58	44.42	260,100
08 Jan 2024	44.40	45.22	44.30	45.12	44.96	245,000
05 Jan 2024	43.41	44.60	43.41	44.47	44.31	267,600
04 Jan 2024	44.20	44.53	43.74	43.87	43.71	222,500
03 Jan 2024	45.32	45.32	43.80	43.94	43.78	266,300
02 Jan 2024	45.42	46.38	44.82	45.57	45.41	235,500
29 Dec 2023	46.72	46.77	45.91	45.93	45.76	132,400
28 Dec 2023	46.75	47.08	44.12	46.90	46.73	127,900
27 Dec 2023	47.30	47.35	46.81	47.01	46.84	180,000
26 Dec 2023	46.71	47.45	46.18	47.08	46.91	160,000
22 Dec 2023	46.33	47.74	46.13	46.44	46.27	185,600
21 Dec 2023	46.39	46.54	45.41	46.18	46.01	230,200
20 Dec 2023	46.58	47.97	45.67	45.75	45.58	391,200
19 Dec 2023	45.81	46.94	45.76	46.57	46.40	280,500
18 Dec 2023	45.90	46.18	45.08	45.66	45.49	336,200
15 Dec 2023	46.51	46.89	45.11	45.42	45.26	1,304,500
14 Dec 2023	44.99	46.53	44.92	46.22	46.05	584,700
13 Dec 2023	41.07	44.06	40.60	43.72	43.56	420,200
12 Dec 2023	41.44	41.56	40.95	41.00	40.85	320,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,466.91-9.01(-0.05%)

CRUDE OIL78.39+0.28(+0.36%)

GOLD FUTURES2,318.40+9.80(+0.42%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,089.30+614.25(+1.22%)

Meet one of the UK’s largest unknown start-ups

WSFS Financial Corporation (WSFS)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,466.91
-9.01(-0.05%)

CRUDE OIL
78.39
+0.28(+0.36%)

GOLD FUTURES
2,318.40
+9.80(+0.42%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,089.30
+614.25(+1.22%)