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
2023-12-29 46.72 46.77 45.91 45.93 0.1M
2023-12-28 46.75 47.08 44.12 46.90 0.1M
2023-12-27 47.30 47.35 46.81 47.01 0.2M
2023-12-26 46.71 47.45 46.18 47.08 0.2M
2023-12-22 46.33 47.74 46.13 46.44 0.2M
2023-12-21 46.39 46.54 45.41 46.18 0.2M
2023-12-20 46.58 47.97 45.67 45.75 0.4M
2023-12-19 45.81 46.94 45.76 46.57 0.3M
2023-12-18 45.90 46.18 45.08 45.66 0.3M
2023-12-15 46.51 46.89 45.11 45.42 1.4M
2023-12-14 44.99 46.53 44.92 46.22 0.6M
2023-12-13 41.07 44.06 40.60 43.72 0.4M
2023-12-12 41.44 41.56 40.95 41.00 0.3M
2023-12-11 41.43 41.85 40.81 41.38 0.3M
2023-12-08 41.55 41.90 40.79 41.48 0.3M
2023-12-07 40.51 41.66 39.99 41.40 0.4M
2023-12-06 40.65 41.84 40.02 40.43 0.4M
2023-12-05 41.33 41.80 40.10 40.19 0.3M
2023-12-04 40.46 41.91 40.09 41.65 0.4M
2023-12-01 38.27 41.25 37.09 41.07 0.4M
2023-11-30 38.74 39.53 38.00 38.57 0.3M
2023-11-29 38.49 39.45 37.20 38.60 0.4M
2023-11-28 38.25 38.25 37.72 38.06 0.2M
2023-11-27 38.47 38.78 38.07 38.25 0.2M
2023-11-24 38.93 39.17 38.31 38.70 0.1M
2023-11-22 39.25 39.45 38.09 38.86 0.1M
2023-11-21 39.49 39.49 38.55 38.81 0.2M
2023-11-20 39.93 39.98 39.51 39.67 0.2M
2023-11-17 39.90 40.41 39.60 39.91 0.2M
2023-11-16 40.16 40.16 37.98 39.54 0.2M
2023-11-15 39.70 40.61 39.48 40.32 0.3M
2023-11-14 38.11 40.34 37.81 39.79 0.4M
2023-11-13 36.08 36.69 35.56 36.43 0.2M
2023-11-10 36.65 36.65 35.09 36.33 0.2M
2023-11-09 37.26 37.88 36.23 36.44 0.2M
2023-11-08 38.03 38.03 36.92 37.12 0.2M
2023-11-07 38.48 38.78 37.86 37.88 0.3M
2023-11-06 38.56 39.10 36.91 38.92 0.3M
2023-11-03 38.37 39.03 36.63 38.57 0.2M
2023-11-02 35.90 37.27 35.71 37.13 0.2M
2023-11-01 35.25 35.70 34.55 35.63 0.2M
2023-10-31 35.06 35.56 34.67 35.40 0.2M
2023-10-30 34.36 35.44 34.08 35.09 0.2M
2023-10-27 34.96 34.96 33.70 33.96 0.3M
2023-10-26 34.50 35.45 34.06 35.00 0.2M
2023-10-25 34.33 34.62 33.12 34.32 0.2M
2023-10-24 35.14 36.38 34.09 34.46 0.3M
2023-10-23 34.09 34.82 34.02 34.31 0.3M
2023-10-20 35.60 35.60 34.22 34.35 0.3M
2023-10-19 36.07 36.39 35.44 35.53 0.2M
2023-10-18 36.41 36.50 35.82 36.02 0.2M
2023-10-17 35.92 37.40 35.92 36.86 0.2M
2023-10-16 35.75 36.49 35.70 36.23 0.2M
2023-10-13 36.80 36.80 35.28 35.28 0.2M
2023-10-12 37.62 37.75 35.84 36.41 0.3M
2023-10-11 37.83 38.58 37.37 37.73 0.1M
2023-10-10 36.93 37.89 36.44 37.73 0.3M
2023-10-09 36.29 37.04 36.29 36.76 0.1M
2023-10-06 36.27 37.01 35.75 36.69 0.2M
2023-10-05 35.87 36.84 35.87 36.70 0.2M
2023-10-04 35.90 36.65 35.45 36.01 0.2M
2023-10-03 35.94 36.27 35.44 35.82 0.2M
2023-10-02 36.27 36.59 35.85 36.14 0.2M
2023-09-29 36.88 37.56 36.35 36.50 0.2M
2023-09-28 36.10 37.08 35.42 36.44 0.4M
2023-09-27 35.79 38.75 35.72 35.97 0.2M
2023-09-26 35.31 35.78 35.02 35.43 0.3M
2023-09-25 35.47 36.04 35.40 35.81 0.2M
2023-09-22 36.33 36.61 35.60 35.75 0.1M
2023-09-21 36.16 36.77 35.83 36.24 0.1M
2023-09-20 37.49 37.75 36.41 36.44 0.1M
2023-09-19 37.53 37.92 36.70 37.22 0.2M
2023-09-18 38.23 38.26 37.31 37.39 0.2M
2023-09-15 38.51 38.76 37.84 38.18 1.1M
2023-09-14 38.38 38.90 38.06 38.86 0.2M
2023-09-13 38.12 38.20 37.10 37.91 0.2M
2023-09-12 37.69 38.47 37.48 38.16 0.2M
2023-09-11 38.29 39.63 37.49 37.59 0.2M
2023-09-08 38.22 38.44 37.40 38.03 0.2M
2023-09-07 38.23 38.58 36.43 38.00 0.2M
2023-09-06 39.35 39.72 38.15 38.39 0.2M
2023-09-05 40.53 40.53 37.63 39.34 0.2M
2023-09-01 39.76 41.38 39.76 40.88 0.2M
2023-08-31 39.26 39.73 39.00 39.30 0.2M
2023-08-30 39.47 39.47 38.74 39.22 0.1M
2023-08-29 39.39 40.02 38.81 39.48 0.2M
2023-08-28 38.54 39.53 37.81 39.28 0.2M
2023-08-25 39.51 39.59 38.16 38.20 0.1M
2023-08-24 39.49 40.38 37.11 39.54 0.2M
2023-08-23 39.69 40.15 39.37 39.68 0.2M
2023-08-22 40.86 41.59 39.67 39.72 0.2M
2023-08-21 41.58 42.10 40.67 41.00 0.2M
2023-08-18 40.89 41.73 40.67 41.47 0.2M
2023-08-17 41.71 41.95 41.09 41.38 0.2M
2023-08-16 41.11 41.82 41.02 41.39 0.2M
2023-08-15 42.32 42.59 41.06 41.24 0.2M
2023-08-14 43.35 43.91 42.48 43.07 0.2M
2023-08-11 43.38 43.81 43.28 43.72 0.2M
2023-08-10 43.67 43.95 43.19 43.68 0.2M
2023-08-09 43.62 43.75 42.81 43.31 0.1M
2023-08-08 43.29 44.05 42.16 43.89 0.2M
2023-08-07 43.25 44.71 43.13 44.24 0.2M
2023-08-04 42.27 43.31 41.75 43.17 0.2M
2023-08-03 42.13 42.57 41.53 42.35 0.1M
2023-08-02 42.15 43.66 41.58 42.47 0.2M
2023-08-01 43.47 43.66 42.46 42.87 0.2M
2023-07-31 43.61 44.11 43.37 43.75 0.2M
2023-07-28 43.87 44.40 43.40 43.66 0.1M
2023-07-27 44.52 44.97 43.06 43.37 0.3M
2023-07-26 42.45 44.35 42.45 44.10 0.3M
2023-07-25 45.40 45.40 41.28 41.56 0.3M
2023-07-24 41.46 43.43 41.46 43.25 0.2M
2023-07-21 42.21 42.21 41.32 41.63 0.2M
2023-07-20 42.35 42.35 41.14 41.87 0.2M
2023-07-19 40.97 42.51 40.80 42.34 0.2M
2023-07-18 39.51 41.14 39.14 40.91 0.3M
2023-07-17 38.60 39.98 38.60 39.50 0.1M
2023-07-14 39.64 39.64 38.35 38.73 0.2M
2023-07-13 39.67 40.07 38.97 39.35 0.2M
2023-07-12 39.28 39.83 39.01 39.24 0.2M
2023-07-11 38.07 38.55 37.85 38.42 0.1M
2023-07-10 37.37 38.53 37.37 38.03 0.2M
2023-07-07 36.81 38.08 36.81 37.64 0.2M
2023-07-06 37.26 37.33 36.43 36.74 0.2M
2023-07-05 38.51 38.54 37.62 37.84 0.2M
2023-07-03 37.67 38.82 37.55 38.72 0.1M
2023-06-30 38.99 38.99 37.68 37.72 0.2M
2023-06-29 38.14 38.89 37.49 38.44 0.2M
2023-06-28 37.57 37.84 36.55 37.70 0.2M
2023-06-27 37.02 38.12 36.41 37.78 0.2M
2023-06-26 36.25 37.34 36.02 36.84 0.4M
2023-06-23 34.94 35.68 34.59 35.17 0.5M
2023-06-22 36.50 36.74 35.10 35.53 0.2M
2023-06-21 37.21 37.21 36.48 36.58 0.2M
2023-06-20 38.39 38.39 37.17 37.46 0.3M
2023-06-16 39.49 39.63 37.71 38.41 0.8M
2023-06-15 38.32 39.36 37.92 39.26 0.2M
2023-06-14 39.82 40.00 38.38 38.62 0.3M
2023-06-13 39.21 40.00 38.80 39.77 0.3M
2023-06-12 39.02 39.91 38.67 39.11 0.3M
2023-06-09 39.37 39.52 38.55 38.95 0.2M
2023-06-08 39.57 39.70 38.53 39.44 0.3M
2023-06-07 38.54 40.54 38.15 39.77 0.4M
2023-06-06 35.35 38.74 35.31 38.02 0.3M
2023-06-05 36.35 36.43 34.70 35.40 0.3M
2023-06-02 34.60 36.91 34.45 36.60 0.3M
2023-06-01 33.63 34.58 33.11 34.07 0.2M
2023-05-31 33.93 33.93 32.76 33.44 0.3M
2023-05-30 34.45 34.78 33.63 34.15 0.2M
2023-05-26 34.01 35.32 33.51 34.25 0.1M
2023-05-25 33.77 34.58 33.25 34.08 0.2M
2023-05-24 34.66 34.76 33.94 34.08 0.2M
2023-05-23 33.75 35.51 33.58 35.01 0.3M
2023-05-22 32.92 33.74 32.53 33.55 0.2M
2023-05-19 34.14 34.60 32.35 32.55 0.4M
2023-05-18 33.62 34.05 32.94 33.56 0.4M
2023-05-17 31.52 33.77 31.20 33.60 0.4M
2023-05-16 31.39 31.65 30.85 30.85 0.2M
2023-05-15 30.46 31.51 30.40 31.28 0.2M
2023-05-12 30.30 30.39 29.59 30.34 0.2M
2023-05-11 30.00 30.45 29.64 29.94 0.3M
2023-05-10 31.78 31.78 30.31 30.55 0.2M
2023-05-09 31.26 31.45 30.45 31.00 0.2M
2023-05-08 32.83 33.00 31.26 31.36 0.3M
2023-05-05 31.96 33.24 31.66 32.37 0.3M
2023-05-04 31.41 32.08 29.86 31.33 0.4M
2023-05-03 32.69 34.38 32.69 33.21 0.4M
2023-05-02 34.67 34.67 32.37 32.55 0.4M
2023-05-01 35.24 35.53 34.69 34.80 0.2M
2023-04-28 34.04 35.29 34.04 35.17 0.3M
2023-04-27 34.14 34.56 33.54 34.11 0.4M
2023-04-26 34.15 35.14 33.42 33.99 0.5M
2023-04-25 35.00 36.15 34.11 34.33 0.5M
2023-04-24 37.33 38.02 37.00 37.25 0.3M
2023-04-21 37.73 37.91 36.95 37.49 0.2M
2023-04-20 37.87 38.32 37.59 37.76 0.2M
2023-04-19 37.21 38.48 37.00 38.30 0.3M
2023-04-18 37.78 38.24 36.85 37.19 0.2M
2023-04-17 36.58 37.80 36.28 37.76 0.3M
2023-04-14 37.85 38.26 36.30 36.69 0.3M
2023-04-13 36.42 37.58 36.02 37.35 0.2M
2023-04-12 37.27 37.37 36.27 36.42 0.2M
2023-04-11 37.50 37.69 36.87 36.95 0.1M
2023-04-10 36.61 37.53 36.61 37.33 0.3M
2023-04-06 36.36 36.95 36.18 36.94 0.2M
2023-04-05 36.25 37.31 36.02 36.23 0.3M
2023-04-04 37.78 38.18 36.12 36.68 0.3M
2023-04-03 37.72 38.28 36.86 37.40 0.2M
2023-03-31 37.80 38.21 37.35 37.61 0.3M
2023-03-30 38.65 39.01 37.31 37.49 0.2M
2023-03-29 38.34 38.37 37.46 38.19 0.3M
2023-03-28 37.47 38.32 36.09 37.86 0.3M
2023-03-27 38.60 38.60 37.82 37.92 0.3M
2023-03-24 36.47 38.10 34.83 37.97 0.4M
2023-03-23 38.55 39.49 36.71 37.05 0.3M
2023-03-22 39.73 39.96 38.08 38.19 0.3M
2023-03-21 40.01 40.38 39.39 39.99 0.4M
2023-03-20 39.35 40.29 38.54 38.57 0.4M
2023-03-17 39.77 40.13 38.06 38.63 1.4M
2023-03-16 39.03 41.77 38.28 40.96 0.3M
2023-03-15 37.99 39.69 37.40 39.49 0.4M
2023-03-14 41.80 42.47 39.27 39.56 0.4M
2023-03-13 41.69 41.89 38.59 38.69 0.6M
2023-03-10 43.24 44.34 41.85 42.98 0.4M
2023-03-09 46.53 46.56 44.07 44.21 0.2M
2023-03-08 46.58 47.04 46.16 46.83 0.2M
2023-03-07 48.03 48.03 46.19 46.44 0.3M
2023-03-06 49.28 49.57 47.73 48.04 0.3M
2023-03-03 48.30 49.38 47.99 49.34 0.2M
2023-03-02 48.85 48.85 48.05 48.20 0.2M
2023-03-01 49.77 49.87 49.17 49.22 0.2M
2023-02-28 49.90 50.53 49.54 49.91 0.2M
2023-02-27 49.63 50.01 49.32 49.96 0.2M
2023-02-24 49.43 49.50 48.86 49.30 0.2M
2023-02-23 49.86 50.09 49.38 49.69 0.2M
2023-02-22 49.84 50.58 49.59 49.75 0.4M
2023-02-21 50.38 50.64 49.84 50.02 0.2M
2023-02-17 50.61 51.45 50.17 50.85 0.2M
2023-02-16 50.06 50.93 50.00 50.44 0.2M
2023-02-15 50.31 51.10 49.89 50.60 0.2M
2023-02-14 51.12 51.77 50.61 50.72 0.2M
2023-02-13 50.36 51.26 50.04 51.16 0.2M
2023-02-10 50.00 50.67 49.80 50.45 0.3M
2023-02-09 50.15 50.61 50.00 50.00 0.3M
2023-02-08 50.26 50.86 49.87 50.17 0.2M
2023-02-07 50.09 50.86 49.94 50.70 0.2M
2023-02-06 50.15 50.78 49.30 50.27 0.2M
2023-02-03 49.67 51.35 49.47 50.51 0.4M
2023-02-02 48.91 50.46 48.57 49.84 0.4M
2023-02-01 47.30 49.33 47.16 48.65 0.4M
2023-01-31 46.90 48.75 46.65 48.31 0.4M
2023-01-30 47.76 48.27 45.87 46.83 0.3M
2023-01-27 49.00 50.55 47.50 47.88 0.5M
2023-01-26 47.41 47.88 46.45 46.58 0.2M
2023-01-25 47.18 47.42 46.56 47.07 0.2M
2023-01-24 47.96 48.13 47.35 47.40 0.2M
2023-01-23 48.04 48.59 47.66 48.34 0.2M
2023-01-20 47.67 48.43 47.18 48.16 0.3M
2023-01-19 46.97 47.25 46.03 47.12 0.2M
2023-01-18 48.03 48.39 47.04 47.16 0.2M
2023-01-17 48.74 48.74 47.85 48.21 0.2M
2023-01-13 47.77 48.94 47.23 48.69 0.2M
2023-01-12 47.61 49.17 47.46 48.19 0.3M
2023-01-11 46.82 47.50 46.43 47.50 0.2M
2023-01-10 45.72 46.90 45.45 46.75 0.2M
2023-01-09 46.00 46.06 45.34 45.65 0.2M
2023-01-06 44.35 46.05 44.35 45.95 0.2M
2023-01-05 44.43 44.58 43.78 44.23 0.2M
2023-01-04 45.22 45.87 44.49 44.74 0.2M
2023-01-03 45.70 45.91 44.76 45.02 0.2M