WSFS

WSFS
🏛️ usa →
54.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 55.60 56.32 55.60 56.32 6.2K
09:31 55.71 55.75 55.71 55.75 1.9K
09:36 56.00 56.12 56.00 56.12 1.6K
09:39 55.79 55.79 55.79 55.79 0.9K
09:44 55.88 55.88 55.88 55.88 0.9K
09:45 55.98 55.98 55.98 55.98 0.8K
09:47 56.08 56.08 56.08 56.08 0.7K
09:48 56.12 56.12 56.12 56.12 0.3K
09:49 56.14 56.14 56.08 56.13 2.0K
09:51 56.01 56.08 56.01 56.08 1.5K
09:52 56.19 56.22 56.19 56.22 0.5K
09:53 56.03 56.26 56.03 56.26 1.3K
09:55 56.07 56.23 56.07 56.23 0.5K
09:56 56.20 56.20 56.06 56.06 1.0K
09:57 55.99 55.99 55.99 55.99 1.3K
09:59 56.01 56.01 56.01 56.01 0.9K
10:00 56.01 56.01 56.01 56.01 0.8K
10:02 56.00 56.00 56.00 56.00 0.3K
10:03 55.96 55.96 55.94 55.94 1.0K
10:05 55.97 55.97 55.97 55.97 0.5K
10:09 55.93 55.93 55.93 55.93 0.7K
10:10 56.01 56.01 56.01 56.01 1.0K
10:13 55.90 55.93 55.90 55.93 0.8K
10:15 55.80 55.80 55.80 55.80 0.9K
10:18 55.79 55.79 55.79 55.79 0.6K
10:19 55.83 55.83 55.83 55.83 0.5K
10:21 55.79 55.79 55.64 55.64 1.1K
10:23 55.73 55.73 55.73 55.73 0.4K
10:25 55.76 55.76 55.76 55.76 0.5K
10:27 55.65 55.65 55.65 55.65 0.5K
10:31 55.60 55.60 55.60 55.60 0.2K
10:33 55.63 55.63 55.62 55.62 0.6K
10:34 55.57 55.57 55.57 55.57 1.4K
10:36 55.58 55.58 55.58 55.58 0.6K
10:37 55.63 55.63 55.63 55.63 0.4K
10:38 55.67 55.67 55.65 55.65 0.7K
10:40 55.71 55.71 55.71 55.71 0.9K
10:41 55.80 55.80 55.74 55.74 0.7K
10:42 55.90 55.90 55.90 55.90 0.8K
10:50 55.92 55.92 55.92 55.92 0.8K
10:53 55.87 55.87 55.87 55.87 1.1K
10:58 55.91 55.91 55.91 55.91 0.5K
11:01 55.86 55.86 55.86 55.86 1.0K
11:09 55.72 55.72 55.72 55.72 0.2K
11:10 55.75 55.75 55.75 55.75 1.1K
11:19 55.72 55.72 55.72 55.72 0.7K
11:21 55.70 55.70 55.70 55.70 0.2K
11:22 55.68 55.68 55.68 55.68 1.5K
11:23 55.64 55.64 55.64 55.64 0.3K
11:26 55.63 55.63 55.62 55.62 0.6K
11:28 55.57 55.57 55.57 55.57 0.9K
11:33 55.64 55.64 55.64 55.64 0.4K
11:34 55.51 55.59 55.51 55.59 0.6K
11:37 55.59 55.59 55.59 55.59 0.9K
11:39 55.60 55.60 55.60 55.60 1.4K
11:46 55.53 55.53 55.53 55.53 0.1K
11:47 55.57 55.57 55.57 55.57 0.1K
11:48 55.50 55.56 55.48 55.56 1.7K
11:50 55.59 55.59 55.59 55.59 2.9K
12:15 55.47 55.47 55.47 55.47 0.2K
12:16 55.52 55.52 55.52 55.52 0.5K
12:21 55.44 55.47 55.44 55.47 3.6K
12:23 55.44 55.44 55.44 55.44 0.7K
12:27 55.41 55.41 55.41 55.41 0.8K
12:37 55.26 55.29 55.25 55.29 1.6K
12:38 55.30 55.34 55.30 55.34 1.4K
12:39 55.27 55.27 55.27 55.27 0.2K
12:41 55.26 55.26 55.26 55.26 0.1K
12:43 55.28 55.28 55.28 55.28 0.2K
12:45 55.25 55.25 55.25 55.25 0.1K
12:46 55.26 55.26 55.26 55.26 0.2K
12:48 55.26 55.26 55.26 55.26 0.1K
12:49 55.36 55.36 55.36 55.36 0.7K
12:50 55.29 55.29 55.29 55.29 0.4K
12:51 55.33 55.33 55.33 55.33 0.2K
12:52 55.31 55.31 55.25 55.25 0.2K
12:54 55.31 55.34 55.30 55.34 0.4K
12:56 55.26 55.26 55.26 55.26 0.4K
12:58 55.25 55.25 55.25 55.25 0.2K
12:59 55.25 55.25 55.25 55.25 1.4K
13:00 55.20 55.20 55.20 55.20 0.3K
13:02 55.16 55.16 55.16 55.16 0.3K
13:04 55.16 55.16 55.16 55.16 0.4K
13:06 55.16 55.16 55.16 55.16 0.9K
13:09 55.24 55.24 55.24 55.24 1.7K
13:10 55.17 55.19 55.17 55.19 0.5K
13:11 55.13 55.13 55.12 55.12 0.3K
13:13 55.13 55.13 55.13 55.13 0.3K
13:15 55.07 55.07 55.07 55.07 0.3K
13:17 55.05 55.05 55.05 55.05 0.5K
13:18 55.14 55.14 55.14 55.14 0.1K
13:19 55.05 55.05 55.03 55.03 0.6K
13:21 55.03 55.04 55.03 55.04 0.4K
13:23 55.09 55.09 55.09 55.09 0.1K
13:24 55.16 55.16 55.16 55.16 0.9K
13:25 55.12 55.12 55.12 55.12 0.5K
13:26 55.16 55.16 55.16 55.16 0.1K
13:27 55.12 55.12 55.11 55.11 1.8K
13:30 55.05 55.05 55.05 55.05 0.9K
13:32 55.03 55.03 55.03 55.03 0.1K
13:33 55.11 55.13 55.11 55.13 0.9K
13:34 55.03 55.03 55.03 55.03 0.6K
13:36 55.00 55.00 55.00 55.00 0.2K
13:38 55.05 55.11 55.05 55.11 1.2K
13:40 55.04 55.04 55.04 55.04 1.5K
13:42 55.09 55.09 55.09 55.09 0.2K
13:43 55.14 55.14 55.14 55.14 0.9K
13:44 55.14 55.21 55.12 55.21 1.4K
13:46 55.07 55.07 55.07 55.07 0.5K
13:48 55.11 55.11 55.11 55.11 0.2K
13:49 55.14 55.14 55.07 55.07 0.7K
13:51 55.05 55.05 55.05 55.05 0.8K
13:53 55.04 55.04 55.04 55.04 1.0K
13:57 55.01 55.01 55.01 55.01 0.2K
13:59 55.01 55.01 55.00 55.00 0.6K
14:00 55.00 55.00 55.00 55.00 1.2K
14:01 54.88 54.95 54.88 54.95 0.4K
14:02 55.03 55.05 55.03 55.05 1.2K
14:03 55.00 55.00 55.00 55.00 0.7K
14:05 54.93 54.93 54.93 54.93 0.3K
14:07 54.96 55.01 54.96 55.01 1.0K
14:09 54.97 54.97 54.97 54.97 0.5K
14:11 54.96 54.96 54.96 54.96 0.3K
14:12 55.03 55.03 54.98 54.98 0.7K
14:14 54.99 54.99 54.99 54.99 1.1K
14:16 54.97 54.97 54.97 54.97 0.4K
14:17 54.96 54.96 54.96 54.96 0.6K
14:18 54.94 54.94 54.94 54.94 0.2K
14:20 54.92 54.92 54.92 54.92 0.2K
14:22 54.86 54.86 54.86 54.86 0.2K
14:24 54.84 54.84 54.84 54.84 0.4K
14:26 54.88 54.88 54.88 54.88 0.3K
14:27 54.94 54.94 54.94 54.94 0.6K
14:28 54.87 54.91 54.87 54.91 0.3K
14:30 54.87 54.87 54.87 54.87 0.9K
14:31 54.94 54.94 54.94 54.94 0.5K
14:32 54.94 54.94 54.94 54.94 0.2K
14:33 54.90 54.90 54.90 54.90 0.1K
14:34 54.94 54.94 54.93 54.93 0.5K
14:35 54.89 54.89 54.89 54.89 0.2K
14:37 54.87 54.87 54.87 54.87 0.5K
14:39 54.89 54.89 54.89 54.89 0.3K
14:41 54.89 54.89 54.89 54.89 0.4K
14:43 54.95 54.95 54.90 54.90 1.4K
14:45 54.97 54.97 54.97 54.97 0.4K
14:49 54.97 54.97 54.97 54.97 0.9K
14:51 54.97 54.97 54.97 54.97 0.3K
14:53 54.97 54.97 54.97 54.97 0.2K
14:54 55.02 55.02 55.02 55.02 1.8K
14:55 55.00 55.00 55.00 55.00 0.5K
14:56 55.00 55.00 54.97 54.97 2.1K
15:00 54.91 54.96 54.91 54.96 0.6K
15:01 54.97 54.97 54.97 54.97 0.7K
15:02 54.96 54.96 54.96 54.96 2.2K
15:06 54.87 54.92 54.87 54.92 0.4K
15:07 54.95 54.95 54.95 54.95 0.6K
15:08 54.89 54.89 54.89 54.89 0.2K
15:09 54.90 54.90 54.90 54.90 0.4K
15:10 54.91 54.92 54.91 54.92 0.9K
15:12 54.90 54.90 54.90 54.90 0.6K
15:14 54.92 54.92 54.92 54.92 1.0K
15:15 54.90 54.90 54.90 54.90 0.4K
15:17 54.92 54.92 54.92 54.92 1.1K
15:22 54.91 54.92 54.91 54.92 1.0K
15:23 54.95 54.95 54.95 54.95 0.6K
15:25 54.90 54.90 54.90 54.90 0.4K
15:26 54.95 54.95 54.95 54.95 0.3K
15:27 54.91 54.91 54.91 54.91 0.1K
15:28 54.96 54.96 54.96 54.96 0.2K
15:29 54.91 54.91 54.91 54.91 0.4K
15:31 54.92 54.92 54.91 54.91 0.3K
15:32 55.00 55.00 55.00 55.00 1.6K
15:33 55.03 55.03 55.03 55.03 0.2K
15:34 55.08 55.08 55.08 55.08 1.0K
15:37 55.10 55.10 55.07 55.07 0.7K
15:38 55.09 55.09 55.07 55.07 1.2K
15:39 55.10 55.12 55.10 55.12 1.5K
15:40 55.03 55.03 55.03 55.03 0.6K
15:42 55.08 55.08 55.08 55.08 0.3K
15:43 55.07 55.07 55.07 55.07 0.9K
15:44 55.05 55.05 55.05 55.05 0.2K
15:45 55.11 55.11 55.11 55.11 0.7K
15:46 55.06 55.06 55.06 55.06 0.8K
15:47 55.04 55.04 55.04 55.04 0.8K
15:48 55.04 55.04 55.04 55.04 0.2K
15:49 55.07 55.07 55.07 55.07 0.6K
15:50 55.04 55.04 55.04 55.04 0.8K
15:51 55.10 55.10 55.10 55.10 1.1K
15:52 55.16 55.19 55.16 55.18 1.4K
15:53 55.15 55.15 55.15 55.15 1.6K
15:54 55.13 55.13 55.10 55.10 1.9K
15:55 55.01 55.01 55.00 55.00 0.5K
15:56 54.98 54.98 54.94 54.98 5.8K
15:57 54.96 54.98 54.96 54.98 0.5K
15:58 54.95 54.95 54.92 54.95 2.5K
15:59 54.92 54.99 54.91 54.96 110.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 55.14 55.14 54.06 54.27 0.3M
2025-09-26 55.13 55.58 54.64 55.10 0.2M
2025-09-25 54.73 55.36 54.48 55.11 0.3M
2025-09-24 54.92 55.27 54.34 54.73 0.2M
2025-09-23 55.60 56.32 54.84 54.96 0.3M
2025-09-22 55.24 55.57 54.28 55.41 0.3M
2025-09-19 55.84 55.99 55.11 55.43 1.2M
2025-09-18 54.93 56.05 54.54 55.99 0.3M
2025-09-17 54.66 55.94 54.24 54.68 0.4M
2025-09-16 55.14 55.22 53.84 54.33 0.5M
2025-09-15 56.19 56.24 55.13 55.35 0.3M
2025-09-12 56.58 56.74 55.90 55.93 0.2M
2025-09-11 56.43 56.82 55.76 56.64 0.2M
2025-09-10 56.91 57.30 55.51 56.30 0.2M
2025-09-09 57.98 58.09 56.81 56.96 0.3M
2025-09-08 58.33 58.43 57.71 58.15 0.3M
2025-09-05 58.61 59.13 57.72 58.29 0.3M
2025-09-04 57.55 58.43 57.04 58.41 0.2M
2025-09-03 57.39 57.83 56.69 57.29 0.2M
2025-09-02 57.72 57.92 56.91 57.48 0.3M
2025-08-29 58.48 58.92 58.16 58.29 0.3M
2025-08-28 59.29 59.29 58.00 58.32 0.3M
2025-08-27 58.17 59.24 58.00 59.17 0.3M
2025-08-26 57.28 58.48 57.13 58.27 0.3M
2025-08-25 57.54 57.80 57.34 57.38 0.2M
2025-08-22 55.98 58.23 55.96 57.84 0.5M
2025-08-21 55.54 55.81 55.29 55.68 0.2M
2025-08-20 55.30 55.79 55.09 55.76 0.3M
2025-08-19 55.33 55.94 55.12 55.30 0.2M
2025-08-18 55.16 55.44 54.80 55.29 0.2M
2025-08-15 56.06 56.10 55.01 55.13 0.4M
2025-08-14 55.51 56.05 54.11 55.96 0.3M
2025-08-13 55.68 56.47 55.58 56.26 0.4M
2025-08-12 53.80 55.52 53.54 55.34 0.8M
2025-08-11 53.70 54.62 53.15 53.34 0.3M
2025-08-08 53.75 54.73 53.15 53.47 0.2M
2025-08-07 54.68 54.68 53.23 53.35 0.2M
2025-08-06 54.65 55.14 54.02 54.13 0.3M
2025-08-05 54.54 55.35 53.46 54.60 0.3M
2025-08-04 53.66 54.31 52.58 54.27 0.4M
2025-08-01 54.12 54.13 52.80 53.76 0.4M
2025-07-31 55.22 56.19 54.66 54.84 0.4M
2025-07-30 56.53 56.77 55.32 55.71 0.4M
2025-07-29 57.51 57.61 56.32 56.51 0.4M
2025-07-28 56.61 57.04 56.00 57.00 0.5M
2025-07-25 57.64 57.64 55.10 56.36 0.5M
2025-07-24 57.94 58.01 56.41 56.61 0.3M
2025-07-23 58.49 58.51 57.32 58.16 0.3M
2025-07-22 58.08 58.43 57.41 57.99 0.3M
2025-07-21 58.50 59.01 57.82 57.89 0.2M
2025-07-18 58.92 59.11 57.91 58.17 0.3M
2025-07-17 57.46 58.85 57.44 58.69 0.3M
2025-07-16 57.37 58.29 56.57 57.59 0.3M
2025-07-15 59.01 59.15 57.06 57.16 0.3M
2025-07-14 58.06 59.01 57.24 58.98 0.3M
2025-07-11 57.77 58.37 57.40 58.23 0.5M
2025-07-10 58.25 58.99 57.89 58.35 0.3M
2025-07-09 58.99 59.07 57.61 58.29 0.3M
2025-07-08 58.35 59.02 58.17 58.65 0.4M
2025-07-07 58.63 59.67 57.96 58.17 0.3M
2025-07-03 58.55 59.50 58.23 59.07 0.2M
2025-07-02 57.32 58.31 57.09 58.23 0.3M
2025-07-01 54.61 57.82 53.79 57.23 0.3M
2025-06-30 55.15 55.51 54.88 55.00 0.5M
2025-06-27 55.83 55.94 54.83 55.03 0.5M
2025-06-26 54.63 55.64 53.68 55.54 0.3M
2025-06-25 54.28 54.65 53.77 54.35 0.3M
2025-06-24 53.84 54.94 51.80 54.37 0.4M
2025-06-23 51.75 53.38 51.60 53.34 0.4M
2025-06-20 51.43 51.78 50.28 51.68 1.1M
2025-06-18 50.76 51.94 50.56 51.35 0.4M
2025-06-17 50.88 51.40 50.72 50.93 0.3M
2025-06-16 52.43 52.78 51.24 51.32 0.4M
2025-06-13 52.51 52.71 51.55 51.71 0.5M
2025-06-12 53.09 53.26 52.45 53.08 0.3M
2025-06-11 54.27 54.31 53.01 53.22 0.2M
2025-06-10 53.27 54.20 53.11 53.95 0.3M
2025-06-09 53.08 53.72 52.78 53.24 0.3M
2025-06-06 52.52 53.11 52.30 53.08 0.4M
2025-06-05 51.97 52.13 51.58 51.87 0.3M
2025-06-04 52.91 53.16 51.90 51.97 0.2M
2025-06-03 51.95 53.23 51.63 53.15 0.2M
2025-06-02 52.66 52.74 51.68 52.11 0.2M
2025-05-30 53.15 53.30 52.53 52.89 0.3M
2025-05-29 52.95 54.22 52.57 53.33 0.3M
2025-05-28 53.80 54.21 52.87 52.91 0.3M
2025-05-27 53.31 54.07 52.81 54.03 0.2M
2025-05-23 51.91 52.94 51.75 52.76 0.3M
2025-05-22 52.64 53.48 52.16 52.94 0.5M
2025-05-21 54.10 55.08 52.98 53.08 0.3M
2025-05-20 55.04 55.28 53.64 54.75 0.3M
2025-05-19 54.30 55.20 53.50 55.11 0.3M
2025-05-16 55.15 55.29 54.75 55.00 0.3M
2025-05-15 55.40 55.77 54.87 55.44 0.2M
2025-05-14 55.49 57.06 54.84 55.26 0.4M
2025-05-13 55.37 55.49 54.69 55.09 0.4M
2025-05-12 55.51 56.19 54.52 54.93 0.5M
2025-05-09 53.78 53.93 53.23 53.35 0.3M
2025-05-08 53.37 54.54 53.23 53.91 0.3M
2025-05-07 53.50 53.72 52.54 52.81 0.2M
2025-05-06 52.48 53.34 51.63 52.96 0.3M
2025-05-05 52.81 53.93 50.87 53.06 0.3M
2025-05-02 52.55 53.45 52.42 53.30 0.2M
2025-05-01 51.86 52.55 51.07 51.97 0.3M
2025-04-30 51.35 51.95 50.12 51.55 0.4M
2025-04-29 52.32 52.64 51.43 52.23 0.3M
2025-04-28 51.66 52.56 51.25 52.25 0.3M
2025-04-25 48.64 53.11 48.64 51.66 0.4M
2025-04-24 51.10 52.32 50.72 52.15 0.5M
2025-04-23 50.60 52.02 50.58 51.22 0.3M
2025-04-22 48.18 49.87 47.97 49.72 0.3M
2025-04-21 47.63 47.90 47.27 47.67 0.2M
2025-04-17 47.38 48.23 46.30 47.94 0.4M
2025-04-16 47.30 47.69 46.85 47.48 0.5M
2025-04-15 46.45 47.57 46.45 47.26 0.3M
2025-04-14 46.65 46.73 45.15 46.37 0.4M
2025-04-11 45.88 46.71 42.44 45.90 0.5M
2025-04-10 48.10 48.93 44.86 46.14 0.6M
2025-04-09 45.92 50.11 44.34 49.24 0.6M
2025-04-08 47.49 48.20 45.13 46.00 0.5M
2025-04-07 45.02 48.46 44.09 46.36 0.7M
2025-04-04 45.79 48.49 44.88 46.66 0.5M
2025-04-03 50.03 51.19 47.98 48.03 0.5M
2025-04-02 51.34 52.78 51.22 52.67 0.3M
2025-04-01 51.97 52.36 51.26 52.13 0.3M
2025-03-31 51.22 52.14 50.89 51.87 0.3M
2025-03-28 52.75 52.96 51.49 51.78 0.2M
2025-03-27 53.13 53.37 52.53 52.89 0.2M
2025-03-26 53.21 53.82 52.63 53.09 0.3M
2025-03-25 53.07 53.72 52.52 53.03 0.2M
2025-03-24 52.54 53.68 52.54 53.32 0.3M
2025-03-21 51.53 52.84 50.57 52.05 1.1M
2025-03-20 52.19 52.89 51.57 51.68 0.5M
2025-03-19 52.09 53.35 51.68 52.69 0.5M
2025-03-18 51.79 52.23 51.64 52.07 0.3M
2025-03-17 51.92 52.32 51.50 52.06 0.3M
2025-03-14 51.20 52.37 51.04 52.00 0.4M
2025-03-13 50.77 51.55 50.60 50.62 0.5M
2025-03-12 50.34 50.95 49.65 50.57 0.4M
2025-03-11 50.91 51.41 49.73 49.95 0.4M
2025-03-10 51.66 52.38 50.36 50.54 0.4M
2025-03-07 51.46 52.66 51.08 52.46 0.3M
2025-03-06 51.81 52.66 51.09 51.59 0.2M
2025-03-05 52.66 53.80 51.54 52.31 0.3M
2025-03-04 53.49 55.02 52.28 52.45 0.4M
2025-03-03 54.21 55.42 53.69 54.00 0.3M
2025-02-28 53.79 54.93 53.19 54.29 0.3M
2025-02-27 53.11 53.76 53.11 53.49 0.2M
2025-02-26 53.57 54.19 52.48 53.32 0.2M
2025-02-25 53.84 55.52 53.14 53.73 0.2M
2025-02-24 54.88 55.20 53.47 53.54 0.3M
2025-02-21 56.78 57.56 54.61 54.64 0.3M
2025-02-20 56.24 56.88 55.09 56.18 0.2M
2025-02-19 56.99 57.35 56.03 56.54 0.2M
2025-02-18 56.90 57.18 55.59 56.76 0.2M
2025-02-14 56.61 57.30 55.56 56.04 0.1M
2025-02-13 56.64 56.81 55.80 56.47 0.1M
2025-02-12 57.52 57.79 55.90 56.30 0.3M
2025-02-11 56.32 58.54 56.03 58.45 0.2M
2025-02-10 57.34 57.85 56.33 56.80 0.2M
2025-02-07 59.12 59.13 57.06 57.15 0.3M
2025-02-06 58.65 59.43 58.43 59.33 0.2M
2025-02-05 57.56 58.68 55.73 58.54 0.3M
2025-02-04 55.43 57.29 55.02 57.22 0.2M
2025-02-03 54.74 55.86 53.90 55.50 0.2M
2025-01-31 55.41 56.40 53.81 56.00 0.3M
2025-01-30 56.04 56.39 54.88 55.60 0.3M
2025-01-29 55.39 56.99 54.77 55.58 0.3M
2025-01-28 53.69 57.05 53.69 55.52 0.3M
2025-01-27 53.95 56.14 53.63 54.79 0.3M
2025-01-24 53.14 54.20 52.95 53.84 0.2M
2025-01-23 53.32 54.28 53.13 53.52 0.2M
2025-01-22 54.47 54.64 53.63 53.65 0.3M
2025-01-21 53.22 55.50 52.62 54.82 0.3M
2025-01-17 53.96 54.22 53.30 54.12 0.3M
2025-01-16 53.78 54.01 52.98 53.44 0.3M
2025-01-15 54.78 55.36 53.70 53.98 0.3M
2025-01-14 52.12 53.40 51.69 53.26 0.6M
2025-01-13 49.93 51.57 49.88 51.50 0.3M
2025-01-10 51.32 51.45 49.90 50.36 0.2M
2025-01-08 52.12 52.83 51.75 52.49 0.3M
2025-01-07 53.32 53.78 51.88 52.62 0.2M
2025-01-06 53.40 54.54 53.13 53.32 0.3M
2025-01-03 52.25 53.33 51.27 53.29 0.2M
2025-01-02 53.54 53.82 51.92 51.94 0.2M