WSFS Financial Corporation (WSFS)

WSFS
🏛️ États-Unis →
53.95
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 50.56 51.38 49.76 50.12 5.0M
2021-12-30 51.21 51.85 50.66 50.74 0.7M
2021-12-29 51.37 52.12 50.70 51.08 0.4M
2021-12-28 50.89 52.23 50.57 51.43 0.8M
2021-12-27 50.16 51.15 50.07 51.11 0.2M
2021-12-23 50.68 51.19 50.20 50.46 0.2M
2021-12-22 49.48 50.37 49.34 50.29 0.4M
2021-12-21 49.00 50.67 48.99 49.65 0.5M
2021-12-20 47.63 49.20 47.18 48.46 0.8M
2021-12-17 48.00 48.12 46.71 47.50 1.7M
2021-12-16 48.11 49.05 47.79 47.83 0.3M
2021-12-15 48.94 48.94 47.07 47.67 0.6M
2021-12-14 49.01 49.75 48.55 48.71 0.2M
2021-12-13 49.51 50.23 48.66 48.84 0.3M
2021-12-10 49.99 49.99 49.19 49.78 0.1M
2021-12-09 49.20 49.78 49.00 49.46 0.2M
2021-12-08 50.36 50.43 49.31 49.68 0.2M
2021-12-07 51.10 51.53 49.65 50.15 0.2M
2021-12-06 50.66 51.56 50.44 50.86 0.2M
2021-12-03 50.71 50.88 49.42 49.90 0.2M
2021-12-02 49.04 50.85 48.69 50.49 0.3M
2021-12-01 50.86 51.35 48.50 48.58 0.2M
2021-11-30 49.85 50.63 49.18 49.72 0.3M
2021-11-29 51.88 52.14 50.14 50.57 0.2M
2021-11-26 51.78 52.39 50.26 50.86 0.2M
2021-11-24 54.53 54.72 53.52 53.68 0.2M
2021-11-23 54.47 55.06 53.93 54.68 0.2M
2021-11-22 54.40 55.73 54.06 54.11 0.2M
2021-11-19 54.44 54.44 53.12 53.94 0.2M
2021-11-18 54.35 55.58 53.67 54.07 0.2M
2021-11-17 54.87 55.10 53.70 54.34 0.2M
2021-11-16 55.27 55.30 54.46 55.06 0.2M
2021-11-15 54.88 55.24 54.66 55.16 0.2M
2021-11-12 55.91 55.91 54.38 54.85 0.1M
2021-11-11 55.29 55.81 54.63 55.66 0.2M
2021-11-10 54.40 55.26 54.40 54.91 0.2M
2021-11-09 54.61 54.96 54.17 54.67 0.2M
2021-11-08 54.67 55.34 54.45 54.84 0.2M
2021-11-05 53.91 55.25 53.91 54.60 0.2M
2021-11-04 54.42 54.52 52.90 53.40 0.3M
2021-11-03 53.41 54.71 52.65 54.34 0.3M
2021-11-02 53.68 54.31 51.49 53.79 0.2M
2021-11-01 52.29 54.00 51.97 53.61 0.3M
2021-10-29 51.77 52.14 51.36 51.81 0.4M
2021-10-27 53.21 53.36 51.10 51.24 0.3M
2021-10-26 52.98 54.23 52.51 53.46 0.3M
2021-10-25 54.83 55.38 51.75 52.95 0.5M
2021-10-22 55.75 55.75 53.58 55.67 0.2M
2021-10-21 55.51 56.08 55.35 55.47 0.3M
2021-10-20 53.72 55.62 53.61 55.59 0.3M
2021-10-19 53.82 54.77 53.36 53.96 0.2M
2021-10-18 54.65 54.97 53.70 53.79 0.3M
2021-10-15 55.15 55.57 53.89 54.65 0.5M
2021-10-14 54.76 54.98 54.06 54.41 0.2M
2021-10-13 54.42 54.51 53.23 54.11 0.2M
2021-10-12 53.83 54.83 53.69 54.67 0.3M
2021-10-11 54.60 54.95 53.88 53.96 0.3M
2021-10-08 54.15 55.10 54.15 54.60 0.2M
2021-10-07 54.04 55.31 52.37 54.60 0.3M
2021-10-06 53.02 53.52 52.29 53.46 0.3M
2021-10-05 52.80 53.80 48.74 53.48 0.4M
2021-10-04 52.29 53.25 51.92 52.76 0.2M
2021-10-01 51.47 52.89 51.09 52.22 0.4M
2021-09-30 52.48 52.48 51.05 51.31 0.3M
2021-09-29 50.96 52.27 49.66 52.05 0.3M
2021-09-28 50.72 51.16 49.17 50.96 0.4M
2021-09-27 47.50 50.57 47.08 50.36 0.4M
2021-09-24 46.26 47.29 45.55 47.12 0.3M
2021-09-23 44.40 46.74 44.40 46.31 0.2M
2021-09-22 43.64 45.04 43.43 44.56 0.2M
2021-09-21 43.58 43.62 42.90 43.14 0.2M
2021-09-20 43.25 43.66 42.58 43.21 0.3M
2021-09-17 43.80 44.49 43.39 44.46 0.8M
2021-09-16 44.71 44.71 43.64 43.75 0.1M
2021-09-15 43.73 44.50 43.54 44.35 0.3M
2021-09-14 44.28 44.40 43.15 43.58 0.2M
2021-09-13 43.86 44.36 43.34 44.23 0.2M
2021-09-10 44.24 44.91 43.14 43.45 0.2M
2021-09-09 43.93 44.54 43.71 44.13 0.2M
2021-09-08 44.26 44.43 43.82 44.06 0.1M
2021-09-07 44.85 45.28 44.23 44.29 0.1M
2021-09-03 44.98 45.24 44.53 44.73 0.1M
2021-09-02 44.54 45.43 44.54 44.90 0.1M
2021-09-01 45.41 45.41 44.44 44.93 0.1M
2021-08-31 45.02 45.64 44.79 45.41 0.2M
2021-08-30 45.83 46.13 44.83 44.89 0.1M
2021-08-27 44.57 46.22 44.53 46.10 0.2M
2021-08-26 45.10 45.38 44.44 44.53 0.1M
2021-08-25 44.87 45.58 44.70 45.00 0.2M
2021-08-24 45.17 45.52 44.66 44.89 0.2M
2021-08-23 45.01 45.59 44.48 45.19 0.2M
2021-08-20 43.85 44.89 43.85 44.70 0.2M
2021-08-19 44.07 44.47 43.85 44.24 0.2M
2021-08-18 45.02 45.48 44.52 44.59 0.2M
2021-08-17 45.21 45.88 44.55 45.16 0.2M
2021-08-16 45.18 45.89 44.56 45.58 0.1M
2021-08-13 46.29 47.48 45.40 45.57 0.2M
2021-08-12 46.44 46.67 45.84 46.01 0.2M
2021-08-11 45.48 46.33 45.09 46.33 0.2M
2021-08-10 44.57 45.47 44.17 45.21 0.1M
2021-08-09 45.23 45.37 44.36 44.53 0.1M
2021-08-06 44.20 45.70 44.10 45.17 0.3M
2021-08-05 42.92 43.59 42.82 43.53 0.2M
2021-08-04 43.11 43.51 42.70 42.80 0.1M
2021-08-03 43.19 44.09 42.67 43.81 0.2M
2021-08-02 43.96 44.91 43.03 43.16 0.3M
2021-07-30 43.81 44.70 43.59 43.78 0.2M
2021-07-29 44.23 44.59 43.61 44.15 0.1M
2021-07-28 43.56 44.22 43.00 43.88 0.2M
2021-07-27 43.40 43.76 42.96 43.35 0.2M
2021-07-26 43.10 44.53 43.10 43.89 0.2M
2021-07-23 45.12 45.88 43.14 43.27 0.2M
2021-07-22 44.51 44.51 42.75 43.13 0.2M
2021-07-21 44.42 45.23 44.05 44.60 0.2M
2021-07-20 42.95 44.96 42.70 43.79 0.3M
2021-07-19 43.26 44.39 42.67 43.01 0.2M
2021-07-16 45.25 45.79 44.23 44.42 0.2M
2021-07-15 44.45 45.34 44.30 45.20 0.1M
2021-07-14 44.71 45.40 44.61 44.91 0.2M
2021-07-13 45.31 45.58 44.17 44.60 0.2M
2021-07-12 44.83 45.60 44.22 45.48 0.2M
2021-07-09 44.35 45.18 43.86 45.02 0.2M
2021-07-08 43.39 44.19 42.97 43.43 0.3M
2021-07-07 43.92 45.27 43.84 44.49 0.2M
2021-07-06 45.01 45.66 43.80 44.33 0.2M
2021-07-02 47.12 47.12 45.79 45.85 0.2M
2021-07-01 46.98 47.35 46.68 46.89 0.2M
2021-06-30 46.57 46.88 46.35 46.59 0.2M
2021-06-29 47.42 47.60 46.55 46.75 0.3M
2021-06-28 48.16 49.04 46.32 46.93 0.3M
2021-06-25 48.74 49.02 48.17 48.46 0.6M
2021-06-24 48.38 48.84 47.87 48.50 0.2M
2021-06-23 48.76 49.15 48.05 48.14 0.3M
2021-06-22 49.11 49.11 48.05 48.60 0.1M
2021-06-21 47.73 49.46 47.73 49.12 0.1M
2021-06-18 48.97 49.62 47.21 47.21 0.5M
2021-06-17 52.38 52.38 49.86 49.99 0.3M
2021-06-16 51.59 52.47 50.56 52.11 0.2M
2021-06-15 51.55 52.47 50.95 51.80 0.3M
2021-06-14 52.17 52.21 50.81 51.26 0.2M
2021-06-11 52.27 52.56 51.72 52.06 0.2M
2021-06-10 53.35 54.18 51.88 51.93 0.2M
2021-06-09 54.32 55.02 53.15 53.20 0.2M
2021-06-08 53.82 55.12 53.51 54.54 0.3M
2021-06-07 53.68 54.09 53.10 53.92 0.2M
2021-06-04 53.50 53.94 52.57 53.43 0.1M
2021-06-03 53.71 53.90 53.27 53.67 0.2M
2021-06-02 54.28 54.28 53.33 53.62 0.2M
2021-06-01 53.32 54.29 51.91 54.02 0.3M
2021-05-28 53.33 54.00 52.24 53.21 0.1M
2021-05-27 52.95 53.45 52.53 52.99 0.3M
2021-05-26 51.05 52.37 50.98 52.33 0.2M
2021-05-25 52.50 53.42 50.78 50.80 0.2M
2021-05-24 53.08 53.08 51.78 52.39 0.2M
2021-05-21 52.37 53.08 52.05 52.95 0.3M
2021-05-20 51.67 52.00 51.01 51.81 0.2M
2021-05-19 51.96 52.26 50.63 52.01 0.2M
2021-05-18 53.64 53.93 52.34 52.47 0.1M
2021-05-17 53.03 53.69 52.56 53.69 0.2M
2021-05-14 52.88 53.40 52.36 53.29 0.2M
2021-05-13 50.44 52.90 50.18 52.49 0.2M
2021-05-12 51.37 51.71 50.28 50.52 0.4M
2021-05-11 50.42 51.76 50.42 51.14 0.2M
2021-05-10 52.47 53.12 51.35 51.39 0.3M
2021-05-07 51.62 52.67 51.62 52.33 0.2M
2021-05-06 51.69 52.51 51.00 52.48 0.3M
2021-05-05 51.61 51.80 50.95 51.52 0.3M
2021-05-04 50.78 51.72 50.78 51.50 0.3M
2021-05-03 51.92 52.30 50.92 51.27 0.4M
2021-04-30 51.00 51.62 50.81 51.09 0.4M
2021-04-29 51.03 51.64 50.46 51.06 0.2M
2021-04-28 50.72 51.30 50.16 50.70 0.2M
2021-04-27 50.62 51.12 50.16 50.86 0.3M
2021-04-26 50.52 51.73 50.25 50.79 0.3M
2021-04-23 48.43 50.42 48.14 49.66 0.3M
2021-04-22 48.28 49.76 47.32 47.96 0.3M
2021-04-21 47.35 48.99 47.01 48.58 0.3M
2021-04-20 50.56 51.01 47.16 47.33 0.4M
2021-04-19 50.25 51.09 49.96 51.04 0.5M
2021-04-16 50.44 51.18 49.93 50.07 0.2M
2021-04-15 50.28 51.28 49.05 49.92 0.2M
2021-04-14 49.09 50.49 49.09 50.11 0.2M
2021-04-13 49.92 50.16 49.01 49.27 0.2M
2021-04-12 50.68 51.13 49.97 50.06 0.3M
2021-04-09 50.45 50.81 49.98 50.68 0.3M
2021-04-08 50.16 50.32 49.17 50.13 0.2M
2021-04-07 50.37 51.11 49.74 50.00 0.2M
2021-04-06 50.05 51.04 49.84 50.14 0.2M
2021-04-05 51.24 51.44 49.93 50.40 0.3M
2021-04-01 49.68 50.70 49.50 50.37 0.3M
2021-03-31 49.91 50.43 49.49 49.79 0.6M
2021-03-30 49.60 50.45 49.39 49.96 0.2M
2021-03-29 49.90 50.61 48.54 49.16 0.4M
2021-03-26 50.79 51.16 49.91 50.80 0.3M
2021-03-25 49.13 50.09 47.92 49.87 0.3M
2021-03-24 49.97 51.02 49.22 49.33 0.6M
2021-03-23 49.59 50.35 48.92 49.24 0.7M
2021-03-22 51.51 51.66 49.46 50.05 0.4M
2021-03-19 48.55 52.02 48.21 51.96 1.8M
2021-03-18 50.34 52.65 50.27 51.03 0.4M
2021-03-17 50.66 52.56 49.71 50.05 0.5M
2021-03-16 50.34 50.65 49.68 50.30 0.5M
2021-03-15 52.44 52.59 50.39 50.92 0.5M
2021-03-12 53.00 54.05 51.55 52.59 0.6M
2021-03-11 53.72 54.44 51.77 52.19 0.7M
2021-03-10 52.59 54.36 52.42 54.10 0.9M
2021-03-09 54.73 55.13 53.56 53.94 0.5M
2021-03-08 52.94 55.18 51.70 54.87 0.8M
2021-03-05 52.87 53.22 50.61 52.10 0.6M
2021-03-04 52.08 52.76 50.74 51.61 0.6M
2021-03-03 51.23 53.11 51.23 51.84 0.5M
2021-03-02 52.50 52.55 50.86 51.14 0.8M
2021-03-01 52.92 53.55 52.24 52.54 1.3M
2021-02-26 51.05 54.42 50.16 53.14 11.2M
2021-02-25 54.95 55.08 52.18 52.18 1.2M
2021-02-24 52.55 54.87 51.93 54.21 3.2M
2021-02-23 46.52 48.12 46.37 46.72 0.3M
2021-02-22 45.70 47.00 45.51 46.91 0.2M
2021-02-19 44.49 45.92 44.49 45.79 0.1M
2021-02-18 45.06 45.58 44.19 44.24 0.2M
2021-02-17 44.86 45.68 44.86 45.32 0.1M
2021-02-16 45.41 45.85 44.92 45.26 0.2M
2021-02-12 44.44 45.54 40.64 45.25 0.1M
2021-02-11 45.58 46.03 44.45 44.82 0.2M
2021-02-10 46.48 46.75 45.46 45.54 0.1M
2021-02-09 45.95 46.83 45.50 46.43 0.1M
2021-02-08 45.43 46.18 44.74 46.17 0.3M
2021-02-05 45.68 45.90 43.91 45.26 0.1M
2021-02-04 44.70 45.79 44.70 45.49 0.2M
2021-02-03 44.60 45.16 43.83 44.54 0.2M
2021-02-02 44.89 45.42 44.35 44.85 0.3M
2021-02-01 43.25 44.60 42.48 44.36 0.2M
2021-01-29 44.06 44.70 42.88 42.97 0.7M
2021-01-28 44.82 44.99 43.76 44.27 0.2M
2021-01-27 44.39 45.05 43.72 43.97 0.3M
2021-01-26 47.10 47.10 45.19 45.43 0.3M
2021-01-25 46.35 46.52 44.86 46.15 0.2M
2021-01-22 45.96 47.00 45.49 46.54 0.2M
2021-01-21 47.20 47.28 45.90 46.19 0.1M
2021-01-20 47.23 47.23 46.53 47.02 0.2M
2021-01-19 46.76 47.32 46.34 47.19 0.3M
2021-01-15 46.35 46.91 45.97 46.65 0.2M
2021-01-14 46.80 47.51 46.35 47.14 0.2M
2021-01-13 46.49 46.90 45.90 46.57 0.3M
2021-01-12 47.10 47.10 46.20 46.53 0.2M
2021-01-11 45.88 46.95 45.88 46.47 0.2M
2021-01-08 45.67 46.45 45.57 46.29 0.4M
2021-01-07 47.13 47.49 46.42 46.58 0.2M
2021-01-06 45.84 47.78 45.84 46.85 0.6M
2021-01-05 44.02 45.08 43.98 44.60 0.4M
2021-01-04 45.35 45.40 43.44 44.37 0.3M