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
2024-12-31 53.32 53.87 52.88 53.13 0.1M
2024-12-30 53.02 53.51 52.37 53.22 0.2M
2024-12-27 53.92 54.39 52.70 53.39 0.2M
2024-12-26 53.65 54.45 53.04 54.29 0.1M
2024-12-24 53.60 54.18 53.11 53.96 0.1M
2024-12-23 52.51 53.73 52.40 53.70 0.3M
2024-12-20 52.14 53.82 52.14 52.90 0.9M
2024-12-19 54.15 55.37 52.59 52.61 0.4M
2024-12-18 57.12 57.25 53.00 53.22 0.4M
2024-12-17 57.61 58.41 56.43 56.45 0.7M
2024-12-16 57.94 58.09 57.27 58.08 0.2M
2024-12-13 58.13 58.47 57.39 58.13 0.2M
2024-12-12 59.00 59.10 58.12 58.20 0.3M
2024-12-11 59.66 59.81 59.08 59.09 0.4M
2024-12-10 59.47 59.87 58.38 58.82 0.4M
2024-12-09 59.79 60.17 59.15 59.17 0.2M
2024-12-06 59.86 59.86 58.63 59.55 0.3M
2024-12-05 60.23 60.56 59.16 59.30 0.3M
2024-12-04 59.08 60.20 58.87 60.11 0.2M
2024-12-03 59.79 60.51 58.92 59.04 0.3M
2024-12-02 60.35 60.40 59.05 59.83 0.3M
2024-11-29 61.10 61.10 59.67 60.02 0.2M
2024-11-27 60.75 61.25 60.34 60.43 0.3M
2024-11-26 60.51 60.73 59.80 60.14 0.3M
2024-11-25 61.50 62.75 60.92 61.09 0.4M
2024-11-22 58.76 60.60 58.60 60.48 0.3M
2024-11-21 57.97 59.22 57.57 58.71 0.3M
2024-11-20 57.67 58.57 56.56 57.50 0.2M
2024-11-19 56.85 57.86 55.62 57.50 0.3M
2024-11-18 57.62 58.34 57.46 57.91 0.2M
2024-11-15 57.86 58.23 56.50 57.47 0.3M
2024-11-14 58.70 59.02 56.69 57.52 0.3M
2024-11-13 59.10 60.55 58.21 58.54 0.5M
2024-11-12 57.41 59.13 57.08 58.46 0.5M
2024-11-11 56.98 58.32 55.25 57.45 0.3M
2024-11-08 56.19 57.92 55.48 55.96 0.3M
2024-11-07 58.39 58.39 55.11 55.99 0.4M
2024-11-06 54.86 59.26 54.85 58.68 0.7M
2024-11-05 49.47 50.77 49.32 50.50 0.2M
2024-11-04 49.30 49.70 48.59 49.27 0.2M
2024-11-01 49.49 49.87 49.27 49.64 0.2M
2024-10-31 49.94 50.20 49.17 49.17 0.2M
2024-10-30 49.61 51.13 49.61 50.00 0.2M
2024-10-29 49.64 49.94 49.25 49.85 0.2M
2024-10-28 48.09 50.29 47.87 50.00 0.3M
2024-10-25 51.56 52.06 48.98 49.10 0.3M
2024-10-24 50.91 51.35 49.94 50.73 0.2M
2024-10-23 50.32 51.03 50.03 50.65 0.1M
2024-10-22 50.00 50.74 49.82 50.59 0.2M
2024-10-21 51.95 52.05 49.81 49.97 0.2M
2024-10-18 52.79 52.79 51.90 51.97 0.2M
2024-10-17 52.49 52.84 51.93 52.71 0.2M
2024-10-16 52.04 52.90 51.84 52.30 0.4M
2024-10-15 51.46 52.88 51.28 51.34 0.3M
2024-10-14 50.66 51.48 50.45 51.32 0.1M
2024-10-11 49.36 51.10 49.27 50.72 0.4M
2024-10-10 48.61 49.83 48.19 49.20 0.5M
2024-10-09 48.60 49.76 48.47 49.12 0.3M
2024-10-08 49.70 49.80 48.82 48.85 0.3M
2024-10-07 48.85 49.55 48.58 49.47 0.2M
2024-10-04 49.43 49.97 49.01 49.17 0.2M
2024-10-03 48.57 49.00 48.08 48.57 0.2M
2024-10-02 49.12 50.00 48.67 48.79 0.2M
2024-10-01 50.78 51.09 49.11 49.32 0.3M
2024-09-30 49.87 51.09 49.45 50.99 0.2M
2024-09-27 50.71 51.03 49.84 50.10 0.2M
2024-09-26 50.19 54.03 49.45 50.16 0.3M
2024-09-25 50.42 50.42 49.36 49.43 0.3M
2024-09-24 51.75 51.97 50.28 50.33 0.3M
2024-09-23 52.62 52.74 51.43 51.68 0.3M
2024-09-20 53.32 53.32 52.19 52.44 1.3M
2024-09-19 54.13 54.39 53.13 53.48 0.4M
2024-09-18 52.78 54.96 51.91 52.65 0.3M
2024-09-17 52.98 54.03 52.41 52.76 0.3M
2024-09-16 52.21 52.88 51.31 52.24 0.3M
2024-09-13 51.53 52.02 50.95 51.97 0.2M
2024-09-12 50.46 50.79 49.55 50.74 0.2M
2024-09-11 50.56 50.56 49.15 50.15 0.2M
2024-09-10 51.38 51.38 49.86 51.27 0.2M
2024-09-09 51.15 51.37 50.56 51.08 0.2M
2024-09-06 52.67 52.98 50.97 51.03 0.2M
2024-09-05 53.43 53.44 52.02 52.45 0.2M
2024-09-04 53.28 54.00 52.87 53.04 0.1M
2024-09-03 54.13 54.74 53.29 53.47 0.2M
2024-08-30 54.49 54.84 53.74 54.74 0.2M
2024-08-29 54.36 54.69 53.22 54.22 0.2M
2024-08-28 53.13 54.27 53.13 53.91 0.1M
2024-08-27 53.91 53.91 53.11 53.19 0.2M
2024-08-26 55.99 55.99 54.14 54.25 0.3M
2024-08-23 52.14 55.93 51.70 55.37 0.3M
2024-08-22 51.38 52.30 51.15 51.76 0.2M
2024-08-21 51.69 51.69 50.86 51.49 0.1M
2024-08-20 51.98 51.98 51.00 51.16 0.2M
2024-08-19 51.53 52.20 51.36 52.10 0.2M
2024-08-16 50.41 51.85 50.41 51.48 0.2M
2024-08-15 50.47 51.30 50.26 50.57 0.2M
2024-08-14 49.87 50.09 48.84 49.20 0.2M
2024-08-13 49.76 50.64 48.61 49.65 0.2M
2024-08-12 50.42 51.13 49.05 49.18 0.2M
2024-08-09 50.03 50.36 49.46 49.99 0.2M
2024-08-08 50.70 50.70 49.86 50.21 0.3M
2024-08-07 50.74 51.31 49.33 49.71 0.2M
2024-08-06 49.80 50.68 49.27 49.81 0.3M
2024-08-05 49.17 50.76 47.60 49.95 0.4M
2024-08-02 51.90 52.64 50.83 51.92 0.4M
2024-08-01 56.42 56.42 53.40 54.18 0.3M
2024-07-31 56.67 58.10 56.32 56.49 0.4M
2024-07-30 56.84 57.69 56.29 56.67 0.3M
2024-07-29 57.42 57.62 56.12 56.60 0.4M
2024-07-26 58.13 58.59 55.38 56.86 0.5M
2024-07-25 56.55 58.17 56.26 57.09 0.4M
2024-07-24 56.84 57.61 56.07 56.13 0.3M
2024-07-23 55.52 58.12 55.17 57.21 0.3M
2024-07-22 54.54 56.29 53.80 56.10 0.2M
2024-07-19 55.06 56.43 54.76 54.82 0.3M
2024-07-18 55.54 57.00 54.45 55.01 0.5M
2024-07-17 53.85 56.85 53.34 55.83 0.8M
2024-07-16 51.25 54.52 50.83 54.36 0.6M
2024-07-15 50.22 51.47 49.93 50.74 0.5M
2024-07-12 49.39 50.46 48.92 49.45 0.5M
2024-07-11 48.00 49.33 47.50 48.91 0.4M
2024-07-10 46.46 47.07 46.08 46.89 0.2M
2024-07-09 45.47 46.34 45.42 46.28 0.2M
2024-07-08 46.53 46.88 45.60 45.65 0.2M
2024-07-05 46.45 46.45 45.93 46.10 0.1M
2024-07-03 47.23 47.23 46.32 46.48 0.1M
2024-07-02 46.41 47.32 46.41 47.09 0.1M
2024-07-01 46.85 47.57 46.06 46.40 0.2M
2024-06-28 46.63 47.52 46.05 47.00 0.5M
2024-06-27 45.53 46.06 45.30 46.02 0.1M
2024-06-26 44.60 45.69 44.53 45.36 0.2M
2024-06-25 45.20 45.55 44.98 45.04 0.2M
2024-06-24 44.57 45.79 44.31 45.47 0.2M
2024-06-21 44.79 44.79 43.99 44.27 1.0M
2024-06-20 44.70 45.19 44.60 44.80 0.2M
2024-06-18 44.07 45.48 43.86 45.10 0.3M
2024-06-17 42.98 44.01 42.78 44.01 0.2M
2024-06-14 43.22 43.51 42.87 43.21 0.2M
2024-06-13 44.38 44.38 43.30 43.81 0.2M
2024-06-12 44.29 45.17 43.94 44.54 0.3M
2024-06-11 42.44 43.22 42.21 42.79 0.3M
2024-06-10 43.26 43.31 42.40 42.80 0.3M
2024-06-07 43.21 43.84 43.21 43.79 0.2M
2024-06-06 42.92 43.91 42.92 43.77 0.2M
2024-06-05 43.27 43.55 42.68 43.10 0.2M
2024-06-04 43.03 43.48 42.92 43.00 0.2M
2024-06-03 44.77 45.08 43.35 43.49 0.2M
2024-05-31 43.74 44.18 43.05 44.06 0.3M
2024-05-30 43.12 43.65 42.96 43.32 0.2M
2024-05-29 42.95 43.03 42.62 42.67 0.2M
2024-05-28 44.02 44.18 43.54 43.82 0.2M
2024-05-24 44.15 44.23 43.56 43.97 0.2M
2024-05-23 44.95 44.95 43.45 43.80 0.3M
2024-05-22 45.08 45.18 44.54 44.73 0.2M
2024-05-21 45.42 45.81 45.15 45.28 0.1M
2024-05-20 46.46 46.50 45.50 45.57 0.1M
2024-05-17 46.77 46.88 46.18 46.37 0.2M
2024-05-16 46.42 46.69 46.23 46.48 0.2M
2024-05-15 47.15 47.55 46.31 46.42 0.2M
2024-05-14 46.54 46.73 45.96 46.66 0.2M
2024-05-13 46.73 46.73 45.83 45.87 0.2M
2024-05-10 46.44 46.60 45.90 46.18 0.2M
2024-05-09 46.27 46.58 46.03 46.50 0.2M
2024-05-08 45.20 46.28 45.20 46.26 0.2M
2024-05-07 46.50 46.95 45.78 45.81 0.2M
2024-05-06 46.39 47.25 46.22 46.28 0.3M
2024-05-03 45.65 46.13 45.29 46.07 0.2M
2024-05-02 44.13 44.92 43.77 44.87 0.2M
2024-05-01 42.99 44.85 42.91 43.78 0.2M
2024-04-30 42.87 43.09 42.48 42.73 0.2M
2024-04-29 43.19 43.99 42.81 43.11 0.3M
2024-04-26 43.89 44.37 42.63 42.85 0.3M
2024-04-25 44.67 44.96 43.75 44.53 0.5M
2024-04-24 44.41 45.23 43.93 45.08 0.2M
2024-04-23 43.89 45.13 42.59 44.96 0.2M
2024-04-22 43.20 44.38 42.37 43.90 0.2M
2024-04-19 41.58 43.31 41.58 43.27 0.3M
2024-04-18 41.64 42.47 41.64 41.85 0.2M
2024-04-17 42.22 42.57 41.67 41.74 0.3M
2024-04-16 41.87 42.20 41.33 41.88 0.3M
2024-04-15 42.90 43.40 41.90 42.37 0.2M
2024-04-12 42.21 42.77 41.92 42.75 0.2M
2024-04-11 42.72 42.98 42.25 42.72 0.2M
2024-04-10 43.41 43.41 41.61 42.29 0.3M
2024-04-09 44.36 44.92 44.21 44.88 0.1M
2024-04-08 43.33 44.33 43.33 44.04 0.1M
2024-04-05 42.95 43.51 42.82 43.25 0.1M
2024-04-04 44.10 44.37 43.05 43.16 0.2M
2024-04-03 43.06 43.64 43.06 43.46 0.2M
2024-04-02 43.50 43.79 42.89 43.38 0.3M
2024-04-01 45.41 45.50 43.69 44.18 0.2M
2024-03-28 44.95 45.43 44.74 45.14 0.3M
2024-03-27 43.45 45.06 43.45 44.97 0.2M
2024-03-26 43.82 43.98 42.98 43.08 0.2M
2024-03-25 43.73 44.22 43.42 43.46 0.2M
2024-03-22 44.62 44.62 43.33 43.53 0.2M
2024-03-21 43.97 44.75 43.87 44.43 0.3M
2024-03-20 41.97 44.07 41.85 43.65 0.2M
2024-03-19 41.82 42.40 41.76 42.18 0.2M
2024-03-18 41.99 42.28 41.60 41.86 0.3M
2024-03-15 41.13 42.14 41.13 41.91 0.9M
2024-03-14 42.55 42.84 41.00 41.31 0.3M
2024-03-13 42.68 43.52 42.56 42.80 0.2M
2024-03-12 43.53 43.83 42.81 42.93 0.4M
2024-03-11 43.72 44.06 43.29 43.79 0.2M
2024-03-08 44.50 44.65 43.54 43.69 0.2M
2024-03-07 44.19 44.47 43.57 43.79 0.2M
2024-03-06 43.34 44.17 42.30 43.56 0.3M
2024-03-05 41.40 43.43 41.40 43.33 0.2M
2024-03-04 42.10 42.97 41.46 41.73 0.3M
2024-03-01 42.10 42.36 41.39 42.17 0.2M
2024-02-29 42.49 43.05 41.89 42.39 0.3M
2024-02-28 41.46 41.75 41.26 41.55 0.3M
2024-02-27 42.07 42.36 41.71 41.90 0.2M
2024-02-26 42.04 42.38 41.33 41.81 0.2M
2024-02-23 41.82 42.72 41.54 41.98 0.2M
2024-02-22 41.79 42.34 41.46 41.75 0.3M
2024-02-21 42.22 42.45 41.86 42.03 0.3M
2024-02-20 42.73 43.21 42.31 42.42 0.3M
2024-02-16 43.33 43.86 42.92 43.44 0.3M
2024-02-15 41.85 44.14 41.66 43.82 0.4M
2024-02-14 41.62 41.85 40.79 41.66 0.7M
2024-02-13 41.11 41.53 40.20 41.00 0.6M
2024-02-12 42.26 43.39 42.00 42.70 0.4M
2024-02-09 41.66 42.29 41.09 42.27 0.4M
2024-02-08 41.49 41.76 41.13 41.70 0.2M
2024-02-07 42.03 43.87 40.89 41.43 0.3M
2024-02-06 42.14 43.05 41.59 41.98 0.3M
2024-02-05 42.49 42.79 41.80 42.12 0.4M
2024-02-02 42.56 43.59 41.84 43.15 0.3M
2024-02-01 44.66 45.02 41.98 43.66 0.4M
2024-01-31 46.57 47.02 44.41 44.51 0.7M
2024-01-30 47.09 47.71 47.04 47.34 0.3M
2024-01-29 46.87 47.30 43.33 47.22 0.3M
2024-01-26 45.21 46.68 45.12 46.60 0.3M
2024-01-25 46.51 46.71 45.32 45.95 0.3M
2024-01-24 45.76 46.20 45.47 45.82 0.3M
2024-01-23 46.63 46.63 45.35 45.41 0.3M
2024-01-22 45.40 46.24 45.21 46.18 0.3M
2024-01-19 43.86 44.86 43.42 44.85 0.3M
2024-01-18 43.85 44.04 43.22 43.63 0.2M
2024-01-17 42.99 43.88 42.86 43.59 0.2M
2024-01-16 42.80 44.21 42.77 43.97 0.5M
2024-01-12 45.22 45.78 44.06 44.56 0.3M
2024-01-11 44.48 44.77 43.64 44.60 0.3M
2024-01-10 44.30 44.98 44.18 44.88 0.2M
2024-01-09 44.35 44.88 44.30 44.58 0.3M
2024-01-08 44.40 45.22 44.30 45.12 0.2M
2024-01-05 43.41 44.60 43.41 44.47 0.3M
2024-01-04 44.20 44.53 43.74 43.87 0.2M
2024-01-03 45.32 45.32 43.80 43.94 0.3M
2024-01-02 45.42 46.38 44.82 45.57 0.2M