WSFS Financial Corporation (WSFS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.87

+1.09

(+2.49%)

Al cierre: 04:00PM EDT

44.87

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	44.13	44.92	43.77	44.87	44.87	218,832
01 may 2024	42.99	44.85	42.91	43.78	43.78	233,200
30 abr 2024	42.87	43.09	42.48	42.73	42.73	241,500
29 abr 2024	43.19	43.99	42.81	43.11	43.11	287,100
26 abr 2024	43.89	44.37	42.63	42.85	42.85	294,300
25 abr 2024	44.67	44.96	43.75	44.53	44.53	454,500
24 abr 2024	44.41	45.23	43.93	45.08	45.08	232,100
23 abr 2024	43.89	45.13	42.59	44.96	44.96	231,500
22 abr 2024	43.20	44.38	42.37	43.90	43.90	240,500
19 abr 2024	41.58	43.31	41.58	43.27	43.27	270,200
18 abr 2024	41.64	42.47	41.64	41.85	41.85	226,100
17 abr 2024	42.22	42.57	41.67	41.74	41.74	251,300
16 abr 2024	41.87	42.20	41.33	41.88	41.88	250,600
15 abr 2024	42.90	43.40	41.90	42.37	42.37	176,000
12 abr 2024	42.21	42.77	41.92	42.75	42.75	208,000
11 abr 2024	42.72	42.98	42.25	42.72	42.72	208,800
10 abr 2024	43.41	43.41	41.61	42.29	42.29	323,100
09 abr 2024	44.36	44.92	44.21	44.88	44.88	139,300
08 abr 2024	43.33	44.33	43.33	44.04	44.04	113,000
05 abr 2024	42.95	43.51	42.82	43.25	43.25	115,900
04 abr 2024	44.10	44.37	43.05	43.16	43.16	159,600
03 abr 2024	43.06	43.64	43.06	43.46	43.46	185,100
02 abr 2024	43.50	43.79	42.89	43.38	43.38	264,300
01 abr 2024	45.41	45.50	43.69	44.18	44.18	208,700
28 mar 2024	44.95	45.43	44.74	45.14	45.14	293,000
27 mar 2024	43.45	45.06	43.45	44.97	44.97	212,800
26 mar 2024	43.82	43.98	42.98	43.08	43.08	223,200
25 mar 2024	43.73	44.22	43.42	43.46	43.46	202,400
22 mar 2024	44.62	44.62	43.33	43.53	43.53	185,700
21 mar 2024	43.97	44.75	43.87	44.43	44.43	255,700
20 mar 2024	41.97	44.07	41.85	43.65	43.65	232,400
19 mar 2024	41.82	42.40	41.76	42.18	42.18	228,200
18 mar 2024	41.99	42.28	41.60	41.86	41.86	280,700
15 mar 2024	41.13	42.14	41.13	41.91	41.91	860,700
14 mar 2024	42.55	42.84	41.00	41.31	41.31	265,800
13 mar 2024	42.68	43.52	42.56	42.80	42.80	206,800
12 mar 2024	43.53	43.83	42.81	42.93	42.93	371,300
11 mar 2024	43.72	44.06	43.29	43.79	43.79	187,000
08 mar 2024	44.50	44.65	43.54	43.69	43.69	240,200
07 mar 2024	44.19	44.47	43.57	43.79	43.79	220,400
06 mar 2024	43.34	44.17	42.30	43.56	43.56	280,900
05 mar 2024	41.40	43.43	41.40	43.33	43.33	215,600
04 mar 2024	42.10	42.97	41.46	41.73	41.73	307,500
01 mar 2024	42.10	42.36	41.39	42.17	42.17	178,100
29 feb 2024	42.49	43.05	41.89	42.39	42.39	275,500
28 feb 2024	41.46	41.75	41.26	41.55	41.55	273,300
27 feb 2024	42.07	42.36	41.71	41.90	41.90	180,500
26 feb 2024	42.04	42.38	41.33	41.81	41.81	247,900
23 feb 2024	41.82	42.72	41.54	41.98	41.98	210,300
22 feb 2024	41.79	42.34	41.46	41.75	41.75	267,900
21 feb 2024	42.22	42.45	41.86	42.03	42.03	271,200
20 feb 2024	42.73	43.21	42.31	42.42	42.42	256,700
16 feb 2024	43.33	43.86	42.92	43.44	43.44	279,500
15 feb 2024	41.85	44.14	41.66	43.82	43.82	351,900
14 feb 2024	41.62	41.85	40.79	41.66	41.66	676,300
13 feb 2024	41.11	41.53	40.20	41.00	41.00	570,500
12 feb 2024	42.26	43.39	42.00	42.70	42.70	358,100
09 feb 2024	41.66	42.29	41.09	42.27	42.27	355,800
08 feb 2024	41.49	41.76	41.13	41.70	41.70	232,500
08 feb 2024	0.15 Dividendo
07 feb 2024	42.03	43.87	40.89	41.43	41.28	282,500
06 feb 2024	42.14	43.05	41.59	41.98	41.83	318,300
05 feb 2024	42.49	42.79	41.80	42.12	41.97	384,600
02 feb 2024	42.56	43.59	41.84	43.15	42.99	281,700
01 feb 2024	44.66	45.02	41.98	43.66	43.50	377,400
31 ene 2024	46.57	47.02	44.41	44.51	44.35	674,400
30 ene 2024	47.09	47.71	47.04	47.34	47.17	263,600
29 ene 2024	46.87	47.30	43.33	47.22	47.05	309,800
26 ene 2024	45.21	46.68	45.12	46.60	46.43	260,600
25 ene 2024	46.51	46.71	45.32	45.95	45.78	348,500
24 ene 2024	45.76	46.20	45.47	45.82	45.65	268,300
23 ene 2024	46.63	46.63	45.35	45.41	45.25	295,500
22 ene 2024	45.40	46.24	45.21	46.18	46.01	268,100
19 ene 2024	43.86	44.86	43.42	44.85	44.69	260,700
18 ene 2024	43.85	44.04	43.22	43.63	43.47	207,700
17 ene 2024	42.99	43.88	42.86	43.59	43.43	240,700
16 ene 2024	42.80	44.21	42.77	43.97	43.81	451,400
12 ene 2024	45.22	45.78	44.06	44.56	44.40	336,100
11 ene 2024	44.48	44.77	43.64	44.60	44.44	279,200
10 ene 2024	44.30	44.98	44.18	44.88	44.72	152,400
09 ene 2024	44.35	44.88	44.30	44.58	44.42	260,100
08 ene 2024	44.40	45.22	44.30	45.12	44.96	245,000
05 ene 2024	43.41	44.60	43.41	44.47	44.31	267,600
04 ene 2024	44.20	44.53	43.74	43.87	43.71	222,500
03 ene 2024	45.32	45.32	43.80	43.94	43.78	266,300
02 ene 2024	45.42	46.38	44.82	45.57	45.41	235,500
29 dic 2023	46.72	46.77	45.91	45.93	45.76	132,400
28 dic 2023	46.75	47.08	44.12	46.90	46.73	127,900
27 dic 2023	47.30	47.35	46.81	47.01	46.84	180,000
26 dic 2023	46.71	47.45	46.18	47.08	46.91	160,000
22 dic 2023	46.33	47.74	46.13	46.44	46.27	185,600
21 dic 2023	46.39	46.54	45.41	46.18	46.01	230,200
20 dic 2023	46.58	47.97	45.67	45.75	45.58	391,200
19 dic 2023	45.81	46.94	45.76	46.57	46.40	280,500
18 dic 2023	45.90	46.18	45.08	45.66	45.49	336,200
15 dic 2023	46.51	46.89	45.11	45.42	45.26	1,304,500
14 dic 2023	44.99	46.53	44.92	46.22	46.05	584,700
13 dic 2023	41.07	44.06	40.60	43.72	43.56	420,200
12 dic 2023	41.44	41.56	40.95	41.00	40.85	320,300
11 dic 2023	41.43	41.85	40.81	41.38	41.23	287,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo78.95-0.05(-0.06%)

Oro2,311.40+0.40(+0.02%)

WSFS Financial Corporation (WSFS)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
78.95
-0.05(-0.06%)

Oro
2,311.40
+0.40(+0.02%)