WSFS Financial Corporation Common Stockのデータ

WSFS Financial Corporation Common Stockの基本情報

名前 WSFS Financial Corporation Common Stock
ティッカー WSFS
国 United States
上場年 nan
セクター Finance

WSFS Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.85 44.92 45.41 45.26 177100.0 45.26
2021-02-12 45.54 40.64 44.44 45.25 122200.0 45.25
2021-02-11 46.03 44.45 45.58 44.82 214700.0 44.82
2021-02-10 46.75 45.46 46.48 45.54 127900.0 45.54
2021-02-09 46.83 45.5 45.95 46.43 120000.0 46.31
2021-02-08 46.18 44.74 45.43 46.17 276500.0 46.05
2021-02-05 45.9 43.91 45.68 45.26 109300.0 45.14
2021-02-04 45.79 44.7 44.7 45.49 246800.0 45.37
2021-02-03 45.16 43.83 44.6 44.54 150600.0 44.42
2021-02-02 45.42 44.35 44.89 44.85 293600.0 44.73
2021-02-01 44.6 42.48 43.25 44.36 184900.0 44.25
2021-01-29 44.7 42.88 44.06 42.97 745800.0 42.86
2021-01-28 44.99 43.76 44.82 44.27 211800.0 44.16
2021-01-27 45.05 43.72 44.39 43.97 295100.0 43.86
2021-01-26 47.1 45.19 47.1 45.43 267100.0 45.31
2021-01-25 46.52 44.86 46.35 46.15 188700.0 46.03
2021-01-22 47.0 45.49 45.96 46.54 186800.0 46.42
2021-01-21 47.28 45.9 47.2 46.19 148600.0 46.07
2021-01-20 47.23 46.53 47.23 47.02 163500.0 46.9
2021-01-19 47.32 46.34 46.76 47.19 276000.0 47.07
2021-01-15 46.91 45.97 46.35 46.65 208300.0 46.53
2021-01-14 47.51 46.35 46.8 47.14 224600.0 47.02
2021-01-13 46.9 45.9 46.49 46.57 252900.0 46.45
2021-01-12 47.1 46.2 47.1 46.53 220700.0 46.41
2021-01-11 46.95 45.88 45.88 46.47 191700.0 46.35
2021-01-08 46.45 45.57 45.67 46.29 383800.0 46.17
2021-01-07 47.49 46.42 47.13 46.58 225500.0 46.46
2021-01-06 47.78 45.84 45.84 46.85 589300.0 46.73
2021-01-05 45.08 43.98 44.02 44.6 383100.0 44.48
2021-01-04 45.4 43.44 45.35 44.37 323900.0 44.26
2020-12-31 45.43 44.5 45.03 44.88 249200.0 44.76
2020-12-30 45.2 43.53 44.14 44.86 293300.0 44.74
2020-12-29 45.32 44.25 45.26 44.44 281200.0 44.33
2020-12-28 45.48 44.18 45.0 45.24 338600.0 45.12
2020-12-24 44.59 43.69 44.37 44.59 215300.0 44.47
2020-12-23 44.22 42.66 42.72 44.18 311300.0 44.07
2020-12-22 42.67 41.93 42.37 42.53 327700.0 42.42
2020-12-21 42.29 41.1 41.84 42.12 503400.0 42.01
2020-12-18 42.56 41.35 42.14 41.61 1470800.0 41.5
2020-12-17 42.63 41.7 42.57 42.44 315300.0 42.33
2020-12-16 42.85 41.98 42.72 42.4 403700.0 42.29
2020-12-15 42.31 41.12 41.78 42.24 299500.0 42.13
2020-12-14 42.97 40.91 42.56 41.33 334100.0 41.22
2020-12-11 42.25 41.28 41.6 42.11 243800.0 42.0
2020-12-10 42.06 41.5 41.54 41.87 320500.0 41.76
2020-12-09 42.98 41.56 42.98 41.96 553400.0 41.85
2020-12-08 42.5 41.6 41.6 42.39 278700.0 42.28
2020-12-07 42.38 40.61 41.7 42.01 304200.0 41.9
2020-12-04 42.02 40.38 41.0 41.88 265800.0 41.77
2020-12-03 40.91 39.26 40.14 40.43 315900.0 40.33
2020-12-02 40.41 38.59 38.97 40.14 323100.0 40.04
2020-12-01 39.37 38.37 39.12 39.0 264700.0 38.9
2020-11-30 40.12 37.83 39.62 38.13 381700.0 38.03
2020-11-27 41.06 39.0 40.43 39.99 179100.0 39.89
2020-11-25 41.19 40.34 40.8 40.69 286600.0 40.58
2020-11-24 41.75 39.78 40.05 41.28 366400.0 41.17
2020-11-23 40.03 37.4 38.94 39.6 471300.0 39.5
2020-11-20 38.84 37.85 38.21 38.73 274700.0 38.63
2020-11-19 38.78 37.82 38.32 38.69 193700.0 38.59
2020-11-18 39.98 38.46 39.38 38.51 297600.0 38.41
2020-11-17 39.27 37.94 38.74 39.08 255800.0 38.98
2020-11-16 39.4 37.9 38.86 39.32 283400.0 39.22
2020-11-13 37.86 36.35 36.62 37.53 333300.0 37.43
2020-11-12 37.1 35.95 36.91 36.5 425500.0 36.41
2020-11-11 38.57 36.89 38.57 37.37 329900.0 37.27
2020-11-10 38.81 37.45 37.86 38.5 412300.0 38.4
2020-11-09 38.65 35.13 35.13 37.45 448200.0 37.35
2020-11-06 33.24 31.96 32.81 32.02 314600.0 31.94
2020-11-05 33.05 31.7 31.7 32.38 298200.0 32.3
2020-11-04 33.96 31.51 33.59 31.7 256900.0 31.62
2020-11-03 34.6 33.6 33.79 34.38 270000.0 34.17
2020-11-02 33.09 32.03 32.24 33.01 395700.0 32.81
2020-10-30 31.75 29.85 30.85 31.69 237300.0 31.5
2020-10-29 31.25 29.44 29.89 31.1 272800.0 30.91
2020-10-28 30.59 29.7 29.85 30.06 289500.0 29.88
2020-10-27 32.52 30.58 31.92 30.63 370500.0 30.44
2020-10-26 32.13 31.23 32.07 32.13 625400.0 31.94
2020-10-23 33.84 31.29 32.38 32.03 247200.0 31.84
2020-10-22 32.14 30.31 30.62 31.99 217700.0 31.8
2020-10-21 30.51 30.01 30.05 30.39 278700.0 30.21
2020-10-20 30.48 29.38 29.75 29.88 255100.0 29.7
2020-10-19 30.36 29.28 30.27 29.35 221100.0 29.17
2020-10-16 30.58 29.65 30.43 29.99 175900.0 29.81
2020-10-15 30.63 29.32 29.52 30.58 193500.0 30.39
2020-10-14 30.73 29.76 30.46 29.79 125600.0 29.61
2020-10-13 30.9 30.29 30.86 30.5 185200.0 30.31
2020-10-12 31.3 30.49 30.77 31.14 146100.0 30.95
2020-10-09 31.6 30.57 31.6 30.65 222800.0 30.46
2020-10-08 31.26 30.3 30.85 31.19 169000.0 31.0
2020-10-07 30.65 29.7 29.7 30.48 340500.0 30.3
2020-10-06 30.96 29.31 29.98 29.55 258900.0 29.37
2020-10-05 29.71 28.48 28.63 29.49 273600.0 29.31
2020-10-02 28.37 26.58 26.83 28.25 258400.0 28.08
2020-10-01 27.27 26.48 27.05 27.23 210200.0 27.06
2020-09-30 27.33 26.68 26.85 26.97 318800.0 26.81
2020-09-29 26.58 25.61 26.42 26.56 204900.0 26.4
2020-09-28 26.71 26.09 26.09 26.48 169100.0 26.32
2020-09-25 25.8 24.9 24.92 25.64 359700.0 25.48
2020-09-24 25.7 24.59 24.79 25.1 321800.0 24.95
2020-09-23 26.02 24.79 25.7 24.82 270600.0 24.67
2020-09-22 26.0 25.27 25.86 25.56 232800.0 25.4
2020-09-21 27.2 25.23 26.54 25.73 325800.0 25.57
2020-09-18 28.04 26.9 27.84 27.27 602300.0 27.1
2020-09-17 27.71 26.01 26.01 27.47 150900.0 27.3
2020-09-16 28.35 27.45 27.9 28.03 292900.0 27.86
2020-09-15 29.0 27.67 28.6 27.82 125500.0 27.65
2020-09-14 28.77 27.89 27.95 28.52 108800.0 28.35
2020-09-11 27.93 27.47 27.8 27.77 145000.0 27.6
2020-09-10 28.68 27.86 28.38 27.93 116300.0 27.76
2020-09-09 28.91 27.98 28.88 28.35 143500.0 28.18
2020-09-08 30.12 28.45 30.12 28.62 171900.0 28.45
2020-09-04 31.03 30.16 30.52 30.44 164900.0 30.26
2020-09-03 30.77 29.67 29.67 29.86 223800.0 29.68
2020-09-02 29.7 29.1 29.36 29.56 201400.0 29.38
2020-09-01 29.6 28.8 29.3 29.38 256300.0 29.2
2020-08-31 29.54 29.11 29.23 29.3 247300.0 29.12
2020-08-28 30.22 29.49 30.22 29.55 244400.0 29.37
2020-08-27 30.17 29.21 29.35 29.91 143600.0 29.73
2020-08-26 30.3 29.05 30.3 29.22 378500.0 29.04
2020-08-25 30.37 29.65 30.16 30.0 102300.0 29.82
2020-08-24 30.0 28.72 29.33 29.85 177300.0 29.67
2020-08-21 29.34 28.71 29.05 29.14 253800.0 28.96
2020-08-20 29.36 28.88 28.98 29.07 170900.0 28.89
2020-08-19 30.0 28.84 29.66 29.25 268900.0 29.07
2020-08-18 30.59 29.56 30.59 29.62 233400.0 29.44
2020-08-17 31.09 30.36 31.09 30.59 333400.0 30.4
2020-08-14 31.39 30.24 30.54 31.2 230800.0 31.01
2020-08-13 31.45 30.74 31.31 30.89 226700.0 30.7
2020-08-12 32.78 30.98 32.52 31.55 248300.0 31.36
2020-08-11 32.83 31.55 32.03 31.76 275500.0 31.57
2020-08-10 31.87 30.55 30.83 31.35 366500.0 31.16
2020-08-07 30.81 28.23 28.58 30.8 258300.0 30.61
2020-08-06 28.9 28.14 28.55 28.8 123800.0 28.63
2020-08-05 28.73 27.83 28.17 28.69 144800.0 28.52
2020-08-04 28.05 27.5 28.02 27.87 128500.0 27.58
2020-08-03 28.77 28.0 28.77 28.14 147800.0 27.85
2020-07-31 28.74 27.85 28.4 28.53 310500.0 28.23
2020-07-30 29.01 27.88 28.27 28.7 169700.0 28.4
2020-07-29 29.03 27.99 28.43 28.93 255100.0 28.63
2020-07-28 29.01 28.38 28.49 28.39 293600.0 28.1
2020-07-27 28.57 27.35 27.93 28.45 755500.0 28.16
2020-07-24 29.4 27.03 27.72 27.94 476100.0 27.65
2020-07-23 29.4 27.06 27.46 29.04 426700.0 28.74
2020-07-22 27.71 26.85 27.34 27.38 172500.0 27.1
2020-07-21 27.88 26.58 26.58 27.7 208800.0 27.41
2020-07-20 26.94 25.99 26.69 26.18 184400.0 25.91
2020-07-17 27.99 26.8 27.86 26.86 238500.0 26.58
2020-07-16 28.29 27.37 27.62 28.03 267900.0 27.74
2020-07-15 28.28 27.36 27.41 27.96 337500.0 27.67
2020-07-14 27.15 26.25 26.78 26.7 161800.0 26.42
2020-07-13 27.39 25.99 26.72 26.76 202800.0 26.48
2020-07-10 26.29 24.99 24.99 26.27 172600.0 26.0
2020-07-09 27.11 24.87 25.85 24.9 212600.0 24.64
2020-07-08 26.54 25.54 25.95 26.03 458500.0 25.76
2020-07-07 27.2 25.99 27.08 26.07 191800.0 25.8
2020-07-06 28.15 27.08 27.86 27.5 307100.0 27.22
2020-07-02 28.4 26.79 27.99 26.94 124000.0 26.66
2020-07-01 29.15 27.08 28.68 27.15 216000.0 26.87
2020-06-30 28.98 27.44 27.46 28.7 331300.0 28.4
2020-06-29 27.68 25.76 26.16 27.65 255400.0 27.36
2020-06-26 26.48 25.08 26.4 25.66 576500.0 25.39
2020-06-25 26.97 25.53 25.79 26.95 382200.0 26.67
2020-06-24 26.77 25.56 26.77 26.0 326500.0 25.73
2020-06-23 27.81 26.58 27.75 27.11 335400.0 26.83
2020-06-22 27.36 26.28 26.46 27.2 192600.0 26.92
2020-06-19 28.23 26.65 27.85 26.88 527300.0 26.6
2020-06-18 27.75 27.0 27.0 27.55 251500.0 27.26
2020-06-17 28.8 27.21 28.75 27.27 264200.0 26.99
2020-06-16 29.95 28.13 29.4 28.67 314300.0 28.37
2020-06-15 28.45 26.65 26.9 28.0 288900.0 27.71
2020-06-12 29.59 27.0 29.46 28.15 345500.0 27.86
2020-06-11 29.5 28.13 29.0 28.15 494400.0 27.86
2020-06-10 32.53 30.51 32.53 30.6 383700.0 30.28
2020-06-09 33.32 31.67 31.94 32.74 333100.0 32.4
2020-06-08 32.97 31.67 32.72 32.8 169700.0 32.46
2020-06-05 32.71 30.14 30.14 32.02 270300.0 31.69
2020-06-04 29.37 28.57 28.93 29.33 333200.0 29.03
2020-06-03 29.79 29.02 29.07 29.3 451800.0 29.0
2020-06-02 28.64 27.92 28.38 28.21 235000.0 27.92
2020-06-01 28.44 27.32 27.91 27.88 262900.0 27.59
2020-05-29 28.25 27.29 27.79 27.67 223500.0 27.38
2020-05-28 30.82 28.24 30.82 28.4 206400.0 28.11
2020-05-27 30.36 28.65 29.0 30.23 475500.0 29.92
2020-05-26 28.37 27.02 27.35 28.02 195900.0 27.73
2020-05-22 26.62 25.32 26.41 25.9 124800.0 25.63
2020-05-21 26.61 25.73 25.84 26.21 171700.0 25.94
2020-05-20 26.28 24.85 25.18 25.96 322100.0 25.69
2020-05-19 25.97 24.56 25.92 24.57 364700.0 24.32
2020-05-18 26.48 25.21 25.34 26.27 361700.0 26.0
2020-05-15 24.22 23.32 23.67 24.02 200900.0 23.77
2020-05-14 23.87 21.78 22.57 23.82 386700.0 23.57
2020-05-13 24.0 22.64 24.0 23.34 299800.0 23.1
2020-05-12 25.77 24.25 25.76 24.3 493200.0 24.05
2020-05-11 26.43 25.24 26.31 25.51 357000.0 25.25
2020-05-08 27.06 26.21 26.31 26.95 156900.0 26.67
2020-05-07 26.82 25.46 26.18 25.55 220900.0 25.29
2020-05-06 27.11 25.82 26.59 25.92 305600.0 25.53
2020-05-05 28.16 26.46 27.86 26.48 320800.0 26.08
2020-05-04 27.15 26.31 26.79 27.12 207000.0 26.72
2020-05-01 28.15 26.48 28.07 27.41 255100.0 27.0
2020-04-30 30.09 28.06 28.65 29.18 396400.0 28.74
2020-04-29 30.55 27.81 28.44 29.76 441000.0 29.32
2020-04-28 27.5 25.01 25.98 27.15 466000.0 26.74
2020-04-27 25.27 23.3 23.4 24.83 761600.0 24.46
2020-04-24 23.32 22.6 23.07 23.16 171400.0 22.81
2020-04-23 23.4 22.63 22.67 22.97 192300.0 22.63
2020-04-22 23.28 22.45 23.15 22.5 183600.0 22.16
2020-04-21 22.63 21.42 21.68 22.57 203900.0 22.23
2020-04-20 22.87 22.12 22.52 22.66 270200.0 22.32
2020-04-17 23.65 22.31 22.59 23.33 354500.0 22.98
2020-04-16 23.24 21.0 23.24 21.5 335100.0 21.18
2020-04-15 23.95 22.98 23.62 23.24 215600.0 22.89
2020-04-14 26.08 24.24 26.08 24.87 159800.0 24.5
2020-04-13 27.56 24.97 27.12 25.41 282600.0 25.03
2020-04-09 27.6 26.02 26.25 27.27 378200.0 26.86
2020-04-08 26.93 25.56 26.38 26.15 246900.0 25.76
2020-04-07 26.36 25.36 25.89 25.8 466600.0 25.41
2020-04-06 24.98 23.4 23.4 24.79 310600.0 24.42
2020-04-03 24.54 21.9 23.68 22.23 295200.0 21.9
2020-04-02 24.61 22.94 23.38 23.85 247700.0 23.49
2020-04-01 24.15 23.42 23.58 23.7 271700.0 23.35
2020-03-31 25.17 24.11 24.12 24.92 428100.0 24.55
2020-03-30 24.69 23.38 24.24 24.51 386000.0 24.14
2020-03-27 25.42 23.14 23.85 24.2 324500.0 23.84
2020-03-26 25.28 22.96 23.2 25.0 380800.0 24.63
2020-03-25 23.41 20.94 22.21 22.9 459800.0 22.56
2020-03-24 22.04 20.12 20.41 21.96 346200.0 21.63
2020-03-23 20.85 17.84 20.85 19.49 327800.0 19.2
2020-03-20 24.31 20.19 23.22 20.66 790700.0 20.35
2020-03-19 24.65 20.21 21.29 23.51 743900.0 23.16
2020-03-18 23.17 21.28 22.76 21.47 371800.0 21.15
2020-03-17 24.56 20.5 21.29 24.32 401500.0 23.96
2020-03-16 27.11 20.87 27.11 21.08 381500.0 20.77
2020-03-13 26.68 24.51 26.13 26.02 422000.0 25.63
2020-03-12 26.53 24.37 25.84 24.58 407200.0 24.21
2020-03-11 30.24 27.57 29.93 27.76 396300.0 27.35
2020-03-10 31.7 30.06 31.59 30.83 367000.0 30.37
2020-03-09 31.97 30.33 31.72 30.53 273900.0 30.07
2020-03-06 34.62 33.02 33.4 33.95 247600.0 33.44
2020-03-05 35.41 33.94 35.04 34.47 246600.0 33.96
2020-03-04 36.12 34.83 35.84 36.04 237300.0 35.5
2020-03-03 36.6 34.64 36.24 35.36 356800.0 34.83
2020-03-02 36.45 33.88 34.56 36.42 307800.0 35.88
2020-02-28 35.85 33.68 35.0 34.46 340900.0 33.95
2020-02-27 37.91 36.0 37.7 36.11 267800.0 35.57
2020-02-26 39.36 38.24 39.2 38.33 200700.0 37.76
2020-02-25 40.45 38.67 40.0 39.0 191100.0 38.42
2020-02-24 40.31 39.68 39.95 40.02 132400.0 39.42
2020-02-21 40.93 40.3 40.75 40.89 163900.0 40.28
2020-02-20 40.83 39.92 39.99 40.82 295600.0 40.21
2020-02-19 40.6 39.94 40.39 40.14 165500.0 39.54
2020-02-18 40.86 40.12 40.82 40.3 91300.0 39.7