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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.03 46.31 45.14 45.34 0.2M
2022-12-29 45.54 46.46 45.36 46.32 0.2M
2022-12-28 46.03 46.17 45.33 45.41 0.2M
2022-12-27 45.98 46.27 45.50 45.94 0.1M
2022-12-23 45.51 45.91 45.33 45.85 0.1M
2022-12-22 45.77 45.77 41.81 45.40 0.2M
2022-12-21 45.29 46.41 45.22 45.96 0.2M
2022-12-20 44.88 45.92 44.35 44.87 0.5M
2022-12-19 44.99 45.29 44.34 44.69 0.3M
2022-12-16 44.05 44.80 43.74 44.62 1.7M
2022-12-15 44.80 44.96 43.94 44.36 0.3M
2022-12-14 46.62 47.01 45.05 45.18 0.3M
2022-12-13 47.42 48.10 46.29 46.55 0.3M
2022-12-12 46.12 47.23 45.67 46.79 0.3M
2022-12-09 46.37 46.67 45.54 46.38 0.2M
2022-12-08 46.34 46.86 45.80 46.51 0.1M
2022-12-07 46.16 46.45 45.65 46.20 0.2M
2022-12-06 46.14 46.49 45.71 46.38 0.2M
2022-12-05 49.56 49.56 46.22 46.30 0.4M
2022-12-02 48.73 49.45 48.44 49.36 0.2M
2022-12-01 49.05 49.85 48.30 49.20 0.2M
2022-11-30 47.62 48.62 46.12 48.51 0.3M
2022-11-29 47.41 47.82 46.52 47.44 0.2M
2022-11-28 47.36 47.57 46.81 47.27 0.2M
2022-11-25 47.85 48.44 47.42 47.94 0.1M
2022-11-23 47.95 48.08 46.50 47.59 0.1M
2022-11-22 47.03 48.40 45.51 48.03 0.3M
2022-11-21 46.74 47.08 46.28 46.79 0.2M
2022-11-18 47.71 48.49 46.67 46.82 0.4M
2022-11-17 47.79 48.01 46.66 46.82 0.2M
2022-11-16 48.91 49.13 48.07 48.21 0.2M
2022-11-15 48.89 49.54 47.63 49.02 0.3M
2022-11-14 48.23 49.76 47.64 48.36 0.2M
2022-11-11 49.34 49.74 47.87 48.25 0.2M
2022-11-10 48.36 49.79 45.84 49.24 0.3M
2022-11-09 46.82 47.54 45.42 47.12 0.2M
2022-11-08 47.47 47.89 46.98 47.32 0.2M
2022-11-07 47.48 47.75 47.03 47.46 0.2M
2022-11-04 46.74 47.48 46.34 47.04 0.2M
2022-11-03 45.88 46.27 45.08 46.23 0.2M
2022-11-02 46.93 47.49 46.14 46.35 0.3M
2022-11-01 46.76 47.52 46.48 46.97 0.3M
2022-10-31 46.10 46.99 45.91 46.56 0.4M
2022-10-28 46.06 46.96 45.40 46.32 0.4M
2022-10-27 46.00 46.47 45.36 45.64 0.3M
2022-10-26 46.58 46.93 45.50 45.52 0.3M
2022-10-25 47.68 48.54 45.73 46.19 0.4M
2022-10-24 49.19 49.60 48.72 49.14 0.3M
2022-10-21 47.76 49.16 47.60 48.88 0.3M
2022-10-20 49.64 49.84 47.10 47.38 0.2M
2022-10-19 49.11 49.85 48.96 49.78 0.3M
2022-10-18 50.14 50.67 49.44 49.72 0.3M
2022-10-17 48.54 49.64 48.54 49.58 0.3M
2022-10-14 48.82 49.44 47.81 48.05 0.3M
2022-10-13 45.06 48.43 44.74 48.39 0.3M
2022-10-12 45.34 46.02 44.94 45.61 0.3M
2022-10-11 45.46 45.72 44.84 45.41 0.4M
2022-10-10 45.96 46.33 45.44 45.72 0.3M
2022-10-07 47.75 47.84 45.45 45.52 0.4M
2022-10-06 48.20 48.74 47.82 48.00 0.3M
2022-10-05 48.17 48.45 47.58 48.37 0.3M
2022-10-04 48.08 49.02 48.01 48.89 0.5M
2022-10-03 47.24 47.72 46.53 47.39 0.3M
2022-09-30 46.86 48.01 46.40 46.46 0.4M
2022-09-29 47.02 47.03 46.21 46.68 0.3M
2022-09-28 47.43 48.17 46.74 47.58 0.4M
2022-09-27 48.28 48.51 46.95 47.36 0.2M
2022-09-26 47.95 48.85 47.93 48.11 0.2M
2022-09-23 48.71 48.74 47.86 48.37 0.2M
2022-09-22 50.65 50.65 49.15 49.19 0.2M
2022-09-21 51.06 51.76 50.31 50.32 0.2M
2022-09-20 50.43 50.99 50.24 50.82 0.3M
2022-09-19 49.16 51.33 49.16 50.70 0.4M
2022-09-16 49.35 49.94 48.91 49.66 1.0M
2022-09-15 48.40 49.94 48.40 49.79 0.3M
2022-09-14 48.76 48.84 48.15 48.51 0.4M
2022-09-13 48.92 49.13 48.26 48.75 0.3M
2022-09-12 49.70 50.15 49.22 49.75 0.3M
2022-09-09 49.03 49.79 48.88 49.61 0.2M
2022-09-08 47.31 48.99 46.93 48.94 0.2M
2022-09-07 46.48 47.64 45.99 47.57 0.3M
2022-09-06 48.18 48.46 46.19 46.63 0.4M
2022-09-02 48.49 49.16 47.79 48.05 0.3M
2022-09-01 48.24 48.42 47.47 48.11 0.3M
2022-08-31 49.03 49.22 48.27 48.35 0.3M
2022-08-30 48.78 49.88 48.48 49.24 0.3M
2022-08-29 48.74 49.01 48.34 48.72 0.2M
2022-08-26 50.39 50.39 49.05 49.08 0.2M
2022-08-25 49.68 50.46 49.54 50.15 0.2M
2022-08-24 49.39 49.82 48.87 49.57 0.3M
2022-08-23 49.84 50.65 49.34 49.34 0.2M
2022-08-22 50.07 50.07 49.55 49.67 0.2M
2022-08-19 50.75 50.94 50.37 50.62 0.3M
2022-08-18 50.93 51.15 50.54 51.12 0.2M
2022-08-17 51.05 51.53 50.83 50.90 0.3M
2022-08-16 50.82 51.52 50.82 51.42 0.3M
2022-08-15 50.22 51.09 50.03 51.02 0.2M
2022-08-12 49.85 50.64 49.61 50.61 0.3M
2022-08-11 49.54 49.95 49.54 49.63 0.4M
2022-08-10 48.90 49.58 48.79 49.22 0.3M
2022-08-09 48.01 48.34 47.58 48.18 0.3M
2022-08-08 48.57 48.90 47.99 48.17 0.2M
2022-08-05 47.40 48.50 47.22 48.36 0.2M
2022-08-04 47.10 47.69 47.05 47.49 0.2M
2022-08-03 47.70 48.15 47.01 47.40 0.3M
2022-08-02 47.75 48.52 47.10 47.56 0.2M
2022-08-01 47.14 48.09 46.96 47.85 0.3M
2022-07-29 46.94 47.99 46.87 47.72 0.3M
2022-07-28 45.50 47.25 45.28 47.17 0.5M
2022-07-27 44.83 46.67 44.83 45.83 0.5M
2022-07-26 43.34 45.52 42.46 44.22 0.7M
2022-07-25 42.16 43.41 42.15 42.82 0.3M
2022-07-22 42.64 42.97 41.86 42.13 0.3M
2022-07-21 43.11 43.11 42.04 42.65 0.2M
2022-07-20 41.51 42.88 41.44 42.77 0.3M
2022-07-19 40.52 42.31 40.52 41.82 0.3M
2022-07-18 39.72 40.50 39.56 40.15 0.2M
2022-07-15 38.87 39.56 38.26 39.52 0.3M
2022-07-14 38.01 38.11 37.40 37.96 0.2M
2022-07-13 39.37 39.37 38.59 38.68 0.2M
2022-07-12 39.24 40.03 39.04 39.56 0.2M
2022-07-11 40.11 40.22 39.47 39.54 0.2M
2022-07-08 40.66 40.78 40.00 40.55 0.2M
2022-07-07 40.83 41.54 39.27 40.47 0.2M
2022-07-06 40.56 41.06 39.93 40.66 0.3M
2022-07-05 40.06 41.04 39.59 41.01 0.4M
2022-07-01 39.77 40.95 39.75 40.93 0.3M
2022-06-30 39.51 40.52 38.83 40.09 0.3M
2022-06-29 40.80 40.90 39.70 40.23 0.2M
2022-06-28 41.19 41.58 39.64 40.79 0.2M
2022-06-27 40.81 41.17 40.38 40.93 0.3M
2022-06-24 39.92 40.94 39.92 40.46 0.8M
2022-06-23 39.75 40.00 39.31 39.91 0.2M
2022-06-22 39.78 40.75 39.20 39.94 0.3M
2022-06-21 40.70 40.87 40.03 40.42 0.3M
2022-06-17 39.64 40.26 39.36 40.03 1.1M
2022-06-16 39.67 40.01 39.06 39.19 0.3M
2022-06-15 40.85 41.66 40.16 40.72 0.3M
2022-06-14 40.80 43.36 40.11 40.53 0.4M
2022-06-13 39.74 40.87 39.42 40.28 0.4M
2022-06-10 41.15 41.83 40.71 40.83 0.3M
2022-06-09 42.49 43.04 42.01 42.04 0.4M
2022-06-08 43.43 43.55 42.09 42.60 0.3M
2022-06-07 42.59 43.66 42.39 43.54 0.2M
2022-06-06 43.12 43.69 42.64 42.94 0.6M
2022-06-03 42.73 43.47 42.20 42.68 0.2M
2022-06-02 42.38 43.01 42.03 43.01 0.2M
2022-06-01 42.70 43.57 41.72 42.37 0.2M
2022-05-31 42.54 43.15 42.04 42.78 0.4M
2022-05-27 42.24 43.08 42.05 43.06 0.3M
2022-05-26 41.32 42.58 41.19 42.28 0.3M
2022-05-25 40.50 41.50 40.33 41.12 0.3M
2022-05-24 40.59 40.91 39.80 40.51 0.3M
2022-05-23 40.28 41.49 40.05 40.87 0.4M
2022-05-20 39.64 39.98 38.61 39.65 0.5M
2022-05-19 39.19 40.31 39.19 39.33 0.6M
2022-05-18 39.49 40.05 39.23 39.74 0.7M
2022-05-17 38.72 40.22 38.72 40.11 0.4M
2022-05-16 38.40 39.34 37.23 38.03 0.4M
2022-05-13 38.49 39.13 38.19 38.42 0.3M
2022-05-12 37.66 38.31 37.03 38.28 0.3M
2022-05-11 38.31 39.11 37.53 37.77 0.3M
2022-05-10 39.67 40.03 37.84 38.21 0.4M
2022-05-09 39.42 40.04 38.90 39.44 0.3M
2022-05-06 40.01 40.16 39.28 39.84 0.3M
2022-05-05 40.99 41.40 39.70 40.10 0.3M
2022-05-04 40.34 41.67 39.95 41.57 0.3M
2022-05-03 40.10 40.77 39.70 40.17 0.4M
2022-05-02 40.44 40.72 39.18 40.08 0.6M
2022-04-29 41.00 41.30 39.90 40.07 0.4M
2022-04-28 40.96 41.31 40.37 41.05 0.3M
2022-04-27 41.35 41.35 40.42 40.60 0.3M
2022-04-26 42.02 42.33 41.09 41.23 0.4M
2022-04-25 42.23 42.82 41.19 42.39 0.5M
2022-04-22 42.33 43.02 41.78 41.94 0.5M
2022-04-21 43.88 43.91 42.77 43.04 0.4M
2022-04-20 43.26 44.04 43.26 43.45 0.2M
2022-04-19 42.17 43.19 41.93 42.95 0.3M
2022-04-18 41.80 42.34 41.58 41.85 0.3M
2022-04-14 41.93 42.51 41.51 41.78 0.3M
2022-04-13 40.99 41.98 40.70 41.85 0.3M
2022-04-12 41.91 42.40 40.95 41.09 0.3M
2022-04-11 41.63 42.76 41.51 41.69 0.4M
2022-04-08 42.41 42.63 41.25 41.62 0.6M
2022-04-07 43.31 43.54 41.97 42.19 0.3M
2022-04-06 43.83 43.98 42.96 43.12 0.3M
2022-04-05 45.08 45.78 44.00 44.09 0.3M
2022-04-04 45.56 45.94 44.10 44.85 0.7M
2022-04-01 46.93 48.62 45.73 45.83 0.5M
2022-03-31 47.72 48.24 46.51 46.62 0.4M
2022-03-30 49.95 50.38 47.58 47.95 0.3M
2022-03-29 49.41 50.28 49.11 50.17 0.3M
2022-03-28 49.95 49.95 48.19 48.77 0.2M
2022-03-25 48.37 49.60 48.37 49.54 0.2M
2022-03-24 48.17 48.60 47.65 48.20 0.2M
2022-03-23 49.19 49.76 47.96 48.06 0.2M
2022-03-22 50.43 51.05 49.59 49.96 0.2M
2022-03-21 50.14 50.82 49.66 49.93 0.2M
2022-03-18 50.86 50.86 49.43 50.13 0.7M
2022-03-17 51.03 51.46 50.41 50.86 0.2M
2022-03-16 51.15 51.82 50.52 51.50 0.3M
2022-03-15 51.30 51.49 50.15 50.66 0.2M
2022-03-14 51.90 52.11 50.74 50.95 0.3M
2022-03-11 51.27 51.91 51.02 51.10 0.3M
2022-03-10 50.07 50.97 49.81 50.92 0.3M
2022-03-09 50.40 50.90 49.80 50.64 0.4M
2022-03-08 49.15 50.13 48.60 48.91 0.6M
2022-03-07 50.17 50.48 48.36 48.60 0.5M
2022-03-04 50.67 50.74 49.73 50.25 0.4M
2022-03-03 51.20 52.01 51.15 51.62 0.4M
2022-03-02 49.60 51.85 49.60 51.49 0.3M
2022-03-01 50.56 50.56 48.38 49.19 0.6M
2022-02-28 50.12 51.25 50.12 50.83 0.4M
2022-02-25 50.27 51.71 50.27 51.58 0.2M
2022-02-24 49.68 50.58 48.20 49.76 0.5M
2022-02-23 51.95 52.40 50.87 51.06 0.3M
2022-02-22 52.02 52.32 51.34 51.67 0.4M
2022-02-18 52.05 52.75 51.93 52.25 0.3M
2022-02-17 52.77 53.31 52.12 52.25 0.3M
2022-02-16 53.04 53.91 52.78 53.36 0.4M
2022-02-15 52.84 53.45 52.58 53.31 0.2M
2022-02-14 52.78 53.45 51.83 52.18 0.5M
2022-02-11 52.68 53.48 52.01 52.57 0.4M
2022-02-10 53.46 54.04 52.27 52.71 0.4M
2022-02-09 53.45 53.81 53.07 53.43 0.3M
2022-02-08 53.02 53.68 52.55 53.45 0.4M
2022-02-07 52.90 53.15 52.10 52.70 0.4M
2022-02-04 52.45 53.13 51.65 52.74 0.4M
2022-02-03 51.87 52.78 51.31 52.18 0.5M
2022-02-02 53.38 53.39 51.40 51.84 0.6M
2022-02-01 52.01 53.29 51.36 53.26 0.4M
2022-01-31 50.88 52.61 50.81 52.38 0.5M
2022-01-28 50.84 51.79 50.25 51.78 0.4M
2022-01-27 53.20 53.36 50.69 51.05 0.6M
2022-01-26 53.72 54.30 51.98 52.67 0.5M
2022-01-25 50.09 53.93 49.99 53.48 0.5M
2022-01-24 50.90 52.61 50.81 52.33 0.5M
2022-01-21 52.51 53.52 51.52 51.72 0.5M
2022-01-20 54.32 54.83 52.90 52.97 0.4M
2022-01-19 55.36 55.36 54.01 54.26 0.4M
2022-01-18 56.09 56.30 54.96 55.19 0.6M
2022-01-14 54.32 56.13 54.09 56.06 0.3M
2022-01-13 55.47 56.08 54.70 54.89 0.4M
2022-01-12 54.94 55.57 54.69 55.45 0.5M
2022-01-11 55.34 55.34 54.42 54.81 0.3M
2022-01-10 55.85 55.92 53.99 55.44 0.5M
2022-01-07 55.50 55.88 54.98 55.26 0.4M
2022-01-06 53.58 55.56 53.17 55.47 0.4M
2022-01-05 53.39 53.71 51.45 52.87 0.5M
2022-01-04 52.66 54.53 52.66 53.07 0.6M
2022-01-03 50.40 52.73 50.35 52.64 0.5M