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
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