WSFS Financial Corporation WSFS
NASDAQ · Vereinigte Staaten · Finanzen
$75,85+0,28 (+0,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,72 | +0,21 % | $75,40 | $75,76 | $74,29 | 71,83K |
| 2026-09-30 | $75,57 | -0,36 % | $75,82 | $76,49 | $75,30 | 309,00K |
| 2026-09-29 | $75,84 | -0,78 % | $76,68 | $76,74 | $75,69 | 310,90K |
| 2026-09-28 | $76,44 | -1,70 % | $77,81 | $77,85 | $76,36 | 271,10K |
| 2026-09-25 | $77,76 | +0,63 % | $77,67 | $78,19 | $77,33 | 363,30K |
| 2026-09-24 | $77,27 | +0,36 % | $77,35 | $77,58 | $76,21 | 400,70K |
| 2026-09-23 | $76,99 | +0,13 % | $76,79 | $77,63 | $76,76 | 292,20K |
| 2026-09-22 | $76,89 | -1,16 % | $78,32 | $78,32 | $76,81 | 383,10K |
| 2026-09-21 | $77,79 | -1,28 % | $78,99 | $79,21 | $77,78 | 346,60K |
| 2026-09-18 | $78,80 | -0,48 % | $78,90 | $79,06 | $77,91 | 994,40K |
| 2026-09-17 | $79,18 | -0,53 % | $80,19 | $80,19 | $78,93 | 309,50K |
| 2026-09-16 | $79,60 | -1,31 % | $80,63 | $80,83 | $78,38 | 435,60K |
| 2026-09-15 | $80,66 | +0,02 % | $80,31 | $81,26 | $80,31 | 372,90K |
| 2026-09-14 | $80,64 | +1,14 % | $79,86 | $80,90 | $79,77 | 327,30K |
| 2026-09-11 | $79,73 | -0,26 % | $80,41 | $80,78 | $79,23 | 337,00K |
| 2026-09-10 | $79,94 | +1,01 % | $79,24 | $79,97 | $78,46 | 321,50K |
| 2026-09-09 | $79,14 | -0,15 % | $78,76 | $79,38 | $78,49 | 376,80K |
| 2026-09-08 | $79,26 | -0,14 % | $79,37 | $79,48 | $78,48 | 419,90K |
| 2026-09-04 | $79,37 | +0,75 % | $78,78 | $79,59 | $78,78 | 202,90K |
| 2026-09-03 | $78,78 | +0,22 % | $78,86 | $79,69 | $76,79 | 299,90K |
| 2026-09-02 | $78,61 | +2,50 % | $77,13 | $78,74 | $76,77 | 330,30K |
| 2026-09-01 | $76,69 | -0,98 % | $77,20 | $77,77 | $76,34 | 313,90K |
| 2026-08-31 | $77,45 | -1,09 % | $78,21 | $78,21 | $77,34 | 431,20K |
| 2026-08-28 | $78,30 | -0,14 % | $78,45 | $78,52 | $77,74 | 375,60K |
| 2026-08-27 | $78,41 | -0,27 % | $78,42 | $78,65 | $77,31 | 252,20K |
| 2026-08-26 | $78,62 | +0,05 % | $78,84 | $79,24 | $78,27 | 340,00K |
| 2026-08-25 | $78,58 | -1,12 % | $79,48 | $79,50 | $78,50 | 225,00K |
| 2026-08-24 | $79,47 | -0,51 % | $79,62 | $80,33 | $79,31 | 240,90K |
| 2026-08-21 | $79,88 | -0,03 % | $80,44 | $80,91 | $78,78 | 479,80K |
| 2026-08-20 | $79,90 | +0,11 % | $79,51 | $80,25 | $79,29 | 240,10K |
| 2026-08-19 | $79,81 | -2,30 % | $81,71 | $81,71 | $79,71 | 362,20K |
| 2026-08-18 | $81,69 | -0,15 % | $82,11 | $82,11 | $80,88 | 421,20K |
| 2026-08-17 | $81,81 | +0,18 % | $81,25 | $82,06 | $81,25 | 254,00K |
| 2026-08-14 | $81,66 | +0,12 % | $81,31 | $82,01 | $81,31 | 174,90K |
| 2026-08-13 | $81,56 | +0,52 % | $81,64 | $81,89 | $81,17 | 295,50K |
| 2026-08-12 | $81,14 | +0,04 % | $80,70 | $81,64 | $80,70 | 314,80K |
| 2026-08-11 | $81,11 | +0,67 % | $80,83 | $81,42 | $80,75 | 254,70K |
| 2026-08-10 | $80,57 | -0,86 % | $80,75 | $81,58 | $80,24 | 378,50K |
| 2026-08-07 | $81,27 | -0,49 % | $81,16 | $81,74 | $80,93 | 483,00K |
| 2026-08-06 | $81,67 | -0,75 % | $82,58 | $82,94 | $81,49 | 422,90K |
| 2026-08-05 | $82,29 | +0,43 % | $82,10 | $82,77 | $80,87 | 392,90K |
| 2026-08-04 | $81,94 | +0,48 % | $81,61 | $82,58 | $81,18 | 296,00K |
| 2026-08-03 | $81,55 | +1,68 % | $80,54 | $81,89 | $80,34 | 346,90K |
| 2026-07-31 | $80,20 | +0,48 % | $79,96 | $80,44 | $79,01 | 347,10K |
| 2026-07-30 | $79,82 | -1,02 % | $81,12 | $81,34 | $79,69 | 369,00K |
| 2026-07-29 | $80,64 | -1,42 % | $81,46 | $81,89 | $80,27 | 458,20K |
| 2026-07-28 | $81,80 | +1,48 % | $80,75 | $81,97 | $80,56 | 392,00K |
| 2026-07-27 | $80,61 | +0,96 % | $80,02 | $81,46 | $79,24 | 464,90K |
| 2026-07-24 | $79,84 | +1,11 % | $81,01 | $82,30 | $79,74 | 618,20K |
| 2026-07-23 | $78,96 | +0,13 % | $77,94 | $79,06 | $77,08 | 693,50K |
| 2026-07-22 | $78,86 | -0,76 % | $79,05 | $79,57 | $78,29 | 488,00K |
| 2026-07-21 | $79,46 | +0,68 % | $78,78 | $79,69 | $77,94 | 469,50K |
| 2026-07-20 | $78,92 | -1,15 % | $79,82 | $80,11 | $78,48 | 534,80K |
| 2026-07-17 | $79,84 | -0,49 % | $79,79 | $79,95 | $79,09 | 536,70K |
| 2026-07-16 | $80,23 | +2,64 % | $78,14 | $80,73 | $78,07 | 561,00K |
| 2026-07-15 | $78,17 | +0,64 % | $77,78 | $78,76 | $77,59 | 373,10K |
| 2026-07-14 | $77,67 | -0,15 % | $77,81 | $78,55 | $77,33 | 350,00K |
| 2026-07-13 | $77,79 | +0,23 % | $77,43 | $78,01 | $77,30 | 471,20K |
| 2026-07-10 | $77,61 | +0,60 % | $77,35 | $77,86 | $77,06 | 343,10K |
| 2026-07-09 | $77,15 | +2,47 % | $75,67 | $77,34 | $75,67 | 601,70K |
| 2026-07-08 | $75,29 | -1,25 % | $76,05 | $76,06 | $74,78 | 606,00K |
| 2026-07-07 | $76,24 | -2,14 % | $78,25 | $79,00 | $76,16 | 610,60K |
| 2026-07-06 | $77,91 | +0,96 % | $77,06 | $78,01 | $76,86 | 334,80K |
| 2026-07-02 | $77,17 | -1,66 % | $78,62 | $79,13 | $76,80 | 352,80K |
| 2026-07-01 | $78,47 | +2,27 % | $76,88 | $78,79 | $76,88 | 492,00K |
| 2026-06-30 | $76,73 | +0,04 % | $76,70 | $77,25 | $76,44 | 387,80K |
| 2026-06-29 | $76,70 | -0,85 % | $76,96 | $77,15 | $76,18 | 465,10K |
| 2026-06-26 | $77,36 | -0,65 % | $78,12 | $78,39 | $76,78 | 1,69M |
| 2026-06-25 | $77,87 | +1,63 % | $76,49 | $77,91 | $76,45 | 479,20K |
| 2026-06-24 | $76,62 | +0,82 % | $76,04 | $77,33 | $75,76 | 574,50K |
| 2026-06-23 | $76,00 | +1,20 % | $75,15 | $76,35 | $75,15 | 415,80K |
| 2026-06-22 | $75,10 | +1,29 % | $74,11 | $75,29 | $74,11 | 490,90K |
| 2026-06-18 | $74,14 | +0,79 % | $74,19 | $74,58 | $73,59 | 1,11M |
| 2026-06-17 | $73,56 | -1,26 % | $74,38 | $75,08 | $72,85 | 547,10K |
| 2026-06-16 | $74,50 | +0,44 % | $74,70 | $75,58 | $74,10 | 382,90K |
| 2026-06-15 | $74,17 | -1,42 % | $75,53 | $76,37 | $74,00 | 436,60K |
| 2026-06-12 | $75,24 | +1,21 % | $74,59 | $75,35 | $74,59 | 452,70K |
| 2026-06-11 | $74,34 | +0,41 % | $74,35 | $74,60 | $73,58 | 484,40K |
| 2026-06-10 | $74,04 | +1,05 % | $73,87 | $74,69 | $73,31 | 525,90K |
| 2026-06-09 | $73,27 | +1,55 % | $72,69 | $74,41 | $72,69 | 469,80K |
| 2026-06-08 | $72,15 | +0,53 % | $72,08 | $72,68 | $71,89 | 312,80K |
| 2026-06-05 | $71,77 | +0,87 % | $71,25 | $72,43 | $71,15 | 325,60K |
| 2026-06-04 | $71,15 | +2,09 % | $70,40 | $71,32 | $70,40 | 554,20K |
| 2026-06-03 | $69,69 | -2,33 % | $70,94 | $70,94 | $69,48 | 431,80K |
| 2026-06-02 | $71,35 | +1,41 % | $70,35 | $71,49 | $70,35 | 422,50K |
| 2026-06-01 | $70,36 | -1,53 % | $70,79 | $71,48 | $69,61 | 409,90K |
| 2026-05-29 | $71,45 | -1,03 % | $72,09 | $72,29 | $71,31 | 450,70K |
| 2026-05-28 | $72,19 | +0,36 % | $71,72 | $72,40 | $71,07 | 302,50K |
| 2026-05-27 | $71,93 | -1,15 % | $72,82 | $73,17 | $71,61 | 255,00K |
| 2026-05-26 | $72,77 | +1,51 % | $71,90 | $72,80 | $71,79 | 272,10K |