Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	WSFS	44.13	44.92	43.77	44.87	1.09	235,364	4,544	17.90	49.93
2024-05-01	Q	WSFS	42.99	44.85	42.905	43.78	1.05	233,205	3,785	17.52	49.93
2024-04-30	Q	WSFS	42.87	43.085	42.48	42.73	-0.38	241,464	3,248	17.15	49.93
2024-04-29	Q	WSFS	43.19	43.99	42.81	43.11	0.26	287,110	5,794	17.25	48.63
2024-04-26	Q	WSFS	43.89	44.37	42.63	42.85	-1.68	294,322	4,477	17.18	49.93
2024-04-25	Q	WSFS	44.67	44.96	43.75	44.53	-0.55	454,477	5,310	17.84	50.14
2024-04-24	Q	WSFS	44.41	45.23	43.93	45.08	0.12	232,099	4,375	18.04	49.93
2024-04-23	Q	WSFS	43.89	45.13	42.59	44.96	1.06	231,487	4,574	17.96	46.00
2024-04-22	Q	WSFS	43.20	44.38	42.365	43.90	0.63	240,516	4,212	17.72	49.52
2024-04-19	Q	WSFS	41.58	43.31	41.58	43.27	1.42	270,200	3,278	17.30	46.90
2024-04-18	Q	WSFS	41.64	42.47	41.64	41.85	0.11	226,093	3,015	16.77	46.00
2024-04-17	Q	WSFS	42.22	42.57	41.67	41.74	-0.14	251,265	3,725	16.74	46.00
2024-04-16	Q	WSFS	41.87	42.195	41.33	41.88	-0.49	250,597	3,590	16.82	49.93
2024-04-15	Q	WSFS	43.10	43.40	41.92	42.39	-0.36	176,039	2,569	16.91	46.90
2024-04-12	Q	WSFS	42.21	42.77	41.92	42.75	0.03	207,976	3,127	28.00	46.90
2024-04-11	Q	WSFS	42.72	42.98	42.25	42.72	0.43	208,789	3,308	17.10	46.90
2024-04-10	Q	WSFS	43.41	43.41	41.61	42.29	-2.59	323,065	3,728	28.00	49.93
2024-04-09	Q	WSFS	44.36	44.915	44.205	44.88	0.84	139,253	2,261	17.92	49.00
2024-04-08	Q	WSFS	43.33	44.33	43.33	44.04	0.79	112,982	1,934	43.68	44.43
2024-04-05	Q	WSFS	42.95	43.505	42.82	43.25	0.09	115,931	1,731	17.29	49.00
2024-04-04	Q	WSFS	44.10	44.365	43.05	43.16	-0.30	159,554	2,195	42.30	44.02
2024-04-03	Q	WSFS	43.06	43.637	43.06	43.46	0.08	185,102	2,973	42.59	44.33
2024-04-02	Q	WSFS	43.50	43.79	42.89	43.38	-0.80	264,318	3,090	42.99	43.56
2024-04-01	Q	WSFS	45.41	45.50	43.69	44.18	-0.96	208,725	3,543	43.75	44.50
2024-03-29	Q	WSFS	44.95	45.43	44.74	45.14	0.17	0	0	30.00	49.00
2024-03-28	Q	WSFS	44.95	45.43	44.74	45.14	0.17	292,956	3,805	30.00	49.00
2024-03-27	Q	WSFS	43.45	45.06	43.45	44.97	1.89	212,784	3,273	30.00	46.00
2024-03-26	Q	WSFS	43.82	43.98	42.98	43.08	-0.38	223,228	2,411	30.00	44.02
2024-03-25	Q	WSFS	43.73	44.22	43.42	43.46	-0.07	202,375	2,545	43.13	47.65
2024-03-22	Q	WSFS	44.62	44.62	43.33	43.53	-0.90	185,705	2,718	43.14	43.89
2024-03-21	Q	WSFS	43.97	44.75	43.87	44.43	0.78	255,698	3,510	30.00	46.00
2024-03-20	Q	WSFS	41.97	44.07	41.8482	43.65	1.47	232,391	3,196	43.38	44.14
2024-03-19	Q	WSFS	41.82	42.40	41.755	42.18	0.32	228,211	2,428	30.00	43.02
2024-03-18	Q	WSFS	41.99	42.2825	41.595	41.86	-0.05	280,692	2,003	30.00	43.56
2024-03-15	Q	WSFS	41.13	42.14	41.13	41.91	0.60	860,685	4,099	41.54	42.56
2024-03-14	Q	WSFS	42.55	42.84	40.995	41.31	-1.49	265,790	3,493	40.87	41.56
2024-03-13	Q	WSFS	42.68	43.515	42.56	42.80	-0.13	206,779	2,869	30.00	43.02
2024-03-12	Q	WSFS	43.53	43.83	42.81	42.93	-0.86	371,292	2,968	42.65	43.23
2024-03-11	Q	WSFS	43.72	44.06	43.29	43.79	0.10	186,958	2,749	30.00	46.90
2024-03-08	Q	WSFS	44.50	44.65	43.54	43.69	-0.10	240,241	3,197	30.00	49.00
2024-03-07	Q	WSFS	44.19	44.465	43.57	43.79	0.23	220,435	3,013	30.00	46.90
2024-03-06	Q	WSFS	43.34	44.17	42.30	43.56	0.23	280,862	4,423	30.00	44.42
2024-03-05	Q	WSFS	41.40	43.43	41.40	43.33	1.60	215,563	3,063	30.00	49.00
2024-03-04	Q	WSFS	42.10	42.97	41.46	41.73	-0.44	307,532	3,934	30.00	43.28
2024-03-01	Q	WSFS	42.10	42.36	41.3925	42.17	-0.22	178,080	2,363	30.00	46.90
2024-02-29	Q	WSFS	42.49	43.05	41.89	42.39	0.84	275,486	3,298	30.00	42.50
2024-02-28	Q	WSFS	41.46	41.75	41.26	41.55	-0.35	273,272	3,248	41.55	46.90
2024-02-27	Q	WSFS	42.07	42.36	41.71	41.90	0.09	180,514	2,528	41.60	42.17
2024-02-26	Q	WSFS	42.04	42.38	41.325	41.81	-0.17	247,873	2,996	28.00	42.02
2024-02-23	Q	WSFS	41.82	42.72	41.535	41.98	0.23	210,329	2,806	42.17	42.28
2024-02-22	Q	WSFS	41.79	42.34	41.46	41.75	-0.28	267,853	3,246	41.44	42.01
2024-02-21	Q	WSFS	42.22	42.445	41.86	42.03	-0.39	271,189	3,123	30.00	43.44
2024-02-20	Q	WSFS	42.73	43.21	42.31	42.42	-1.02	256,714	3,267	30.00	42.82
2024-02-19	Q	WSFS	43.33	43.855	42.92	43.44	-0.38	0	0	30.00	43.56
2024-02-16	Q	WSFS	43.33	43.855	42.92	43.44	-0.38	279,523	3,939	30.00	43.56
2024-02-15	Q	WSFS	41.85	44.14	41.6625	43.82	2.16	351,899	4,384	41.30	46.90
2024-02-14	Q	WSFS	41.62	41.85	40.79	41.66	0.66	676,259	3,460	30.00	42.28
2024-02-13	Q	WSFS	41.11	41.53	40.195	41.00	-1.70	570,540	4,678	30.00	42.28
2024-02-12	Q	WSFS	42.26	43.385	42.00	42.70	0.43	358,130	4,393	30.00	44.02
2024-02-09	Q	WSFS	41.66	42.29	41.09	42.27	0.57	355,787	4,826	36.85	42.19
2024-02-08	Q	WSFS	41.49	41.76	41.13	41.70	0.42	232,527	3,561	36.85	46.78
2024-02-07	Q	WSFS	42.03	43.87	40.89	41.43	-0.55	282,509	3,514	37.00	66.24
2024-02-06	Q	WSFS	42.14	43.05	41.59	41.98	-0.14	318,262	4,781	37.00	67.00
2024-02-05	Q	WSFS	42.49	42.79	41.80	42.12	-1.03	384,634	4,553	41.82	42.40