WSFS Financial Corporation（WSFS）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	76.35	77.31	76.11	76.35	+0.13%	287,200
2026-10-15	75.66	76.48	75.19	76.25	+1.36%	291,000
2026-10-14	74.56	75.30	74.03	75.23	-0.45%	375,500
2026-10-13	76.35	76.51	75.16	75.57	-0.40%	268,800
2026-10-12	75.39	76.36	75.34	75.87	+0.64%	190,700
2026-10-09	75.22	75.77	74.60	75.39	-0.03%	243,800
2026-10-08	74.66	75.51	74.17	75.41	+0.88%	375,100
2026-10-07	75.12	75.37	74.44	74.75	-1.54%	287,500
2026-10-06	77.34	77.73	75.80	75.92	-1.84%	255,600
2026-10-05	77.61	78.06	76.98	77.34	-0.88%	397,200
2026-10-02	77.27	78.55	77.27	78.03	+1.84%	341,500
2026-10-01	75.40	76.64	74.29	76.62	+1.39%	272,200
2026-09-30	75.82	76.49	75.30	75.57	-0.36%	309,000
2026-09-29	76.68	76.74	75.69	75.84	-0.78%	310,900
2026-09-28	77.81	77.85	76.36	76.44	-1.70%	271,100
2026-09-25	77.67	78.19	77.33	77.76	+0.63%	363,300
2026-09-24	77.35	77.58	76.21	77.27	+0.36%	400,700
2026-09-23	76.79	77.63	76.76	76.99	+0.13%	292,200
2026-09-22	78.32	78.32	76.81	76.89	-1.16%	383,100
2026-09-21	78.99	79.21	77.78	77.79	-1.28%	346,600
2026-09-18	78.90	79.06	77.91	78.80	-0.48%	994,400
2026-09-17	80.19	80.19	78.93	79.18	-0.53%	309,500
2026-09-16	80.63	80.83	78.38	79.60	-1.31%	435,600
2026-09-15	80.31	81.26	80.31	80.66	+0.02%	372,900
2026-09-14	79.86	80.90	79.77	80.64	+1.14%	327,300
2026-09-11	80.41	80.78	79.23	79.73	-0.26%	337,000
2026-09-10	79.24	79.97	78.46	79.94	+1.01%	321,500
2026-09-09	78.76	79.38	78.49	79.14	-0.15%	376,800
2026-09-08	79.37	79.48	78.48	79.26	-0.14%	419,900
2026-09-04	78.78	79.59	78.78	79.37	+0.75%	202,900
2026-09-03	78.86	79.69	76.79	78.78	+0.22%	299,900
2026-09-02	77.13	78.74	76.77	78.61	+2.50%	330,300
2026-09-01	77.20	77.77	76.34	76.69	-0.98%	313,900
2026-08-31	78.21	78.21	77.34	77.45	-1.09%	431,200
2026-08-28	78.45	78.52	77.74	78.30	-0.14%	375,600
2026-08-27	78.42	78.65	77.31	78.41	-0.27%	252,200
2026-08-26	78.84	79.24	78.27	78.62	+0.05%	340,000
2026-08-25	79.48	79.50	78.50	78.58	-1.12%	225,013
2026-08-24	79.62	80.33	79.31	79.47	-0.51%	240,889
2026-08-21	80.44	80.91	78.78	79.88	-0.03%	479,800
2026-08-20	79.51	80.25	79.29	79.90	+0.11%	240,100
2026-08-19	81.71	81.71	79.71	79.81	-2.30%	362,200
2026-08-18	82.11	82.11	80.88	81.69	-0.15%	421,200
2026-08-17	81.25	82.06	81.25	81.81	+0.18%	254,000
2026-08-14	81.31	82.01	81.31	81.66	+0.12%	174,900
2026-08-13	81.64	81.89	81.17	81.56	+0.52%	295,500
2026-08-12	80.70	81.64	80.70	81.14	+0.04%	314,800
2026-08-11	80.83	81.42	80.75	81.11	+0.67%	254,700
2026-08-10	80.75	81.58	80.24	80.57	-0.86%	378,500
2026-08-07	81.16	81.74	80.93	81.27	-0.49%	483,000
2026-08-06	82.58	82.94	81.49	81.67	-0.75%	422,900
2026-08-05	82.10	82.77	80.87	82.29	+0.43%	392,900
2026-08-04	81.61	82.58	81.18	81.94	+0.48%	296,000
2026-08-03	80.54	81.89	80.34	81.55	+1.68%	346,900
2026-07-31	79.96	80.44	79.01	80.20	+0.48%	347,100
2026-07-30	81.12	81.34	79.69	79.82	-1.02%	369,000
2026-07-29	81.46	81.89	80.27	80.64	-1.42%	458,200
2026-07-28	80.75	81.97	80.56	81.80	+1.48%	392,000
2026-07-27	80.02	81.46	79.24	80.61	+0.96%	464,900
2026-07-24	81.01	82.30	79.74	79.84	+1.11%	618,200
2026-07-23	77.94	79.06	77.08	78.96	+0.13%	693,500
2026-07-22	79.05	79.57	78.29	78.86	-0.76%	488,000
2026-07-21	78.78	79.69	77.94	79.46	+0.68%	469,500
2026-07-20	79.82	80.11	78.48	78.92	-1.15%	534,800
2026-07-17	79.79	79.95	79.09	79.84	-0.49%	536,700
2026-07-16	78.14	80.73	78.07	80.23	+2.64%	561,000
2026-07-15	77.78	78.76	77.59	78.17	+0.64%	373,100
2026-07-14	77.81	78.55	77.33	77.67	-0.15%	350,000
2026-07-13	77.43	78.01	77.30	77.79	+0.23%	471,200
2026-07-10	77.35	77.86	77.06	77.61	+0.60%	343,100
2026-07-09	75.67	77.34	75.67	77.15	+2.47%	601,700
2026-07-08	76.05	76.06	74.78	75.29	-1.25%	606,000
2026-07-07	78.25	79.00	76.16	76.24	-2.14%	610,600
2026-07-06	77.06	78.01	76.86	77.91	+0.96%	334,800
2026-07-02	78.62	79.13	76.80	77.17	-1.66%	352,800
2026-07-01	76.88	78.79	76.88	78.47	+2.27%	492,000
2026-06-30	76.70	77.25	76.44	76.73	+0.04%	387,800
2026-06-29	76.96	77.15	76.18	76.70	-0.85%	465,100
2026-06-26	78.12	78.39	76.78	77.36	-0.65%	1,686,100
2026-06-25	76.49	77.91	76.45	77.87	+1.63%	479,200
2026-06-24	76.04	77.33	75.76	76.62	+0.82%	574,500
2026-06-23	75.15	76.35	75.15	76.00	+1.20%	415,800
2026-06-22	74.11	75.29	74.11	75.10	+1.29%	490,900
2026-06-18	74.19	74.58	73.59	74.14	+0.79%	1,105,700
2026-06-17	74.38	75.08	72.85	73.56	-1.26%	547,100
2026-06-16	74.70	75.58	74.10	74.50	+0.44%	382,900
2026-06-15	75.53	76.37	74.00	74.17	-1.42%	436,600
2026-06-12	74.59	75.35	74.59	75.24	+1.21%	452,700
2026-06-11	74.35	74.60	73.58	74.34	+0.41%	484,400
2026-06-10	73.87	74.69	73.31	74.04	+1.05%	525,900
2026-06-09	72.69	74.41	72.69	73.27	+1.55%	469,800
2026-06-08	72.08	72.68	71.89	72.15	+0.53%	312,800
2026-06-05	71.25	72.43	71.15	71.77	+0.87%	325,600
2026-06-04	70.40	71.32	70.40	71.15	+2.09%	554,200
2026-06-03	70.94	70.94	69.48	69.69	-2.33%	431,800
2026-06-02	70.35	71.49	70.35	71.35	+1.41%	422,500
2026-06-01	70.79	71.48	69.61	70.36	-1.53%	409,900
2026-05-29	72.09	72.29	71.31	71.45	-1.03%	450,700
2026-05-28	71.72	72.40	71.07	72.19	+0.36%	302,500
2026-05-27	72.82	73.17	71.61	71.93	-1.15%	255,000
2026-05-26	71.90	72.80	71.79	72.77	+1.51%	272,100
2026-05-22	71.81	72.17	71.48	71.69	+0.00%	353,500
2026-05-21	71.35	71.98	70.52	71.69	-0.15%	308,400
2026-05-20	70.82	72.34	70.56	71.80	+1.43%	336,900
2026-05-19	70.45	71.00	69.76	70.79	+0.68%	397,600
2026-05-18	70.01	70.94	69.63	70.31	+0.60%	443,600
2026-05-15	70.42	70.42	69.52	69.89	-0.94%	396,300
2026-05-14	69.72	70.97	68.83	70.55	+1.18%	403,000
2026-05-13	70.27	70.53	69.35	69.73	-0.98%	407,900
2026-05-12	71.00	71.00	68.98	70.42	-0.76%	407,500
2026-05-11	71.97	72.28	70.53	70.96	-1.03%	590,600
2026-05-08	72.06	72.21	71.24	71.70	-0.50%	495,800
2026-05-07	72.38	72.66	71.89	72.06	-0.07%	289,100
2026-05-06	72.45	73.22	71.80	72.11	+0.36%	308,900
2026-05-05	71.25	72.10	71.05	71.85	+0.90%	317,500
2026-05-04	71.84	72.37	71.04	71.21	-1.28%	301,400
2026-05-01	71.97	72.96	71.31	72.13	+0.22%	400,100
2026-04-30	70.79	72.58	70.46	71.97	+1.15%	453,500
2026-04-29	72.41	72.78	70.81	71.15	-1.74%	361,100
2026-04-28	72.14	73.06	71.77	72.41	+1.07%	356,200
2026-04-27	71.60	72.84	71.43	71.64	+0.35%	406,400
2026-04-24	69.24	71.67	69.15	71.39	+1.77%	717,000
2026-04-23	69.71	70.51	69.37	70.15	+1.10%	268,100
2026-04-22	69.98	70.22	69.09	69.39	-0.33%	241,200
2026-04-21	70.43	70.73	69.51	69.62	-1.44%	303,400
2026-04-20	69.99	71.05	68.68	70.64	+0.33%	319,600
2026-04-17	70.55	72.15	69.98	70.41	+1.62%	452,400
2026-04-16	69.07	69.32	68.59	69.29	+0.32%	309,500
2026-04-15	69.24	69.35	68.12	69.07	-0.25%	370,900
2026-04-14	69.18	69.69	68.27	69.24	-0.17%	267,800
2026-04-13	69.12	69.47	67.90	69.36	+0.12%	373,000
2026-04-10	70.24	70.43	69.15	69.28	-1.44%	311,000
2026-04-09	68.50	70.45	68.18	70.29	+2.40%	460,000
2026-04-08	67.81	69.06	67.81	68.64	+2.83%	661,600
2026-04-07	67.27	67.98	66.65	66.75	-0.92%	475,900
2026-04-06	66.21	67.41	65.89	67.37	+1.61%	238,500
2026-04-02	65.42	66.54	64.98	66.30	+0.41%	380,300
2026-04-01	65.73	66.62	65.52	66.03	+0.87%	326,500
2026-03-31	65.40	65.76	64.59	65.46	+1.60%	380,200
2026-03-30	64.10	64.72	63.49	64.43	+1.53%	440,300
2026-03-27	65.00	65.22	63.43	63.46	-2.67%	393,700
2026-03-26	64.43	65.35	64.22	65.20	+0.52%	316,200
2026-03-25	65.08	65.30	64.33	64.86	+0.32%	249,300
2026-03-24	63.87	65.14	63.63	64.65	+0.87%	441,100
2026-03-23	64.66	65.70	64.08	64.09	+0.74%	622,700
2026-03-20	63.57	63.91	62.61	63.62	+0.25%	1,493,500
2026-03-19	62.07	63.76	61.68	63.46	+1.70%	386,800
2026-03-18	62.52	62.83	61.67	62.40	-0.29%	506,700
2026-03-17	63.30	63.66	62.17	62.58	-0.22%	286,100
2026-03-16	63.46	63.66	62.68	62.72	+0.00%	329,900
2026-03-13	63.25	63.92	62.01	62.72	-0.30%	532,700
2026-03-12	61.40	63.13	61.09	62.91	+0.59%	498,000
2026-03-11	62.84	63.62	62.14	62.54	-1.34%	342,300
2026-03-10	63.25	65.03	62.78	63.39	+1.04%	541,200
2026-03-09	62.00	63.21	60.55	62.74	-0.38%	492,600
2026-03-06	62.41	63.17	61.55	62.98	-1.98%	499,500
2026-03-05	64.90	65.23	63.68	64.25	-1.46%	364,500
2026-03-04	64.84	65.27	64.19	65.20	+0.91%	299,200
2026-03-03	63.45	64.90	62.87	64.61	-0.55%	260,200
2026-03-02	62.86	65.31	62.03	64.97	+2.30%	357,800
2026-02-27	65.19	65.19	62.87	63.51	-4.32%	548,500
2026-02-26	66.27	67.33	65.33	66.38	+0.50%	355,600
2026-02-25	65.46	66.44	65.03	66.05	+0.82%	278,400
2026-02-24	65.33	66.01	64.99	65.51	+0.23%	357,200
2026-02-23	67.35	67.88	64.91	65.36	-3.40%	463,800
2026-02-20	66.68	67.77	66.02	67.66	+1.47%	347,800
2026-02-19	66.32	66.73	65.78	66.68	+0.53%	364,500
2026-02-18	66.99	68.24	65.85	66.33	-0.99%	347,000
2026-02-17	67.00	67.94	66.62	66.99	+0.28%	375,600
2026-02-13	66.31	67.17	65.85	66.80	+0.44%	324,700
2026-02-12	67.84	70.39	65.60	66.51	-1.69%	329,400
2026-02-11	68.83	69.64	67.34	67.65	-1.10%	346,600
2026-02-10	70.17	70.68	68.13	68.40	-2.92%	505,600
2026-02-09	70.51	71.32	70.33	70.46	-0.27%	844,600
2026-02-06	70.24	71.12	70.24	70.65	+0.66%	584,400
2026-02-05	68.84	70.42	68.84	70.19	+2.12%	806,000
2026-02-04	68.00	69.86	67.81	68.73	+1.55%	722,400
2026-02-03	66.33	68.00	66.11	67.68	+1.99%	568,400
2026-02-02	64.73	66.68	64.71	66.36	+2.52%	663,300
2026-01-30	64.32	65.09	64.01	64.73	+0.02%	567,100
2026-01-29	62.66	64.75	62.62	64.72	+4.00%	718,100
2026-01-28	62.46	64.11	61.50	62.23	+0.91%	833,100
2026-01-27	58.63	61.84	58.63	61.67	+6.47%	679,300
2026-01-26	57.87	58.52	57.33	57.92	+0.31%	375,700
2026-01-23	59.61	59.71	57.60	57.74	-3.61%	308,200
2026-01-22	59.21	60.35	58.89	59.90	+1.22%	532,700
2026-01-21	56.66	59.29	56.23	59.18	+5.17%	355,400
2026-01-20	56.06	56.64	55.91	56.27	-0.62%	270,100
2026-01-16	57.17	57.30	56.40	56.62	-1.00%	279,500
2026-01-15	56.22	57.55	56.22	57.19	+1.85%	343,100
2026-01-14	55.71	56.29	55.12	56.15	+0.72%	459,500
2026-01-13	56.11	56.11	55.19	55.75	-0.07%	314,400
2026-01-12	56.07	56.72	55.79	55.79	-1.19%	436,000
2026-01-09	57.21	57.44	56.17	56.46	-1.28%	273,900
2026-01-08	56.14	57.61	56.06	57.19	+1.33%	377,400
2026-01-07	56.53	56.87	55.90	56.44	-0.09%	271,800
2026-01-06	56.29	56.69	55.85	56.49	-0.09%	304,600
2026-01-05	54.85	57.22	54.85	56.54	+2.71%	414,300
2026-01-02	55.28	55.37	54.31	55.05	-0.34%	287,100
2025-12-31	55.90	55.90	55.20	55.24	-0.91%	256,500
2025-12-30	56.66	56.66	55.71	55.75	-1.64%	247,700
2025-12-29	57.00	57.10	56.55	56.68	-0.42%	236,900
2025-12-26	57.07	57.22	56.60	56.92	-0.33%	222,300
2025-12-24	57.09	57.49	56.78	57.11	+0.11%	172,900
2025-12-23	57.39	57.69	56.99	57.05	-0.61%	331,000
2025-12-22	57.50	58.02	57.16	57.40	-0.02%	311,400
2025-12-19	57.80	58.02	56.69	57.41	-0.91%	1,301,800
2025-12-18	58.30	58.86	57.74	57.94	+0.03%	526,300
2025-12-17	57.15	58.45	57.08	57.92	+1.17%	563,700
2025-12-16	58.11	58.47	57.25	57.25	-1.40%	491,700
2025-12-15	58.00	58.84	57.93	58.06	+0.68%	654,600
2025-12-12	57.73	58.68	57.07	57.67	+0.35%	461,700
2025-12-11	56.88	58.00	56.20	57.47	+0.91%	344,500
2025-12-10	55.66	57.33	55.40	56.95	+2.08%	468,400
2025-12-09	55.63	56.53	55.63	55.79	+0.14%	309,900
2025-12-08	56.12	56.28	55.51	55.71	-0.21%	377,100
2025-12-05	55.84	56.41	55.49	55.83	-0.36%	282,900
2025-12-04	55.81	56.44	55.43	56.03	+0.30%	403,100
2025-12-03	55.54	56.30	55.54	55.86	+0.88%	552,900
2025-12-02	56.41	56.68	55.27	55.37	-1.39%	411,000
2025-12-01	55.37	56.47	55.37	56.15	+0.61%	354,900
2025-11-28	56.39	56.61	55.59	55.81	-1.05%	250,700
2025-11-26	56.57	57.03	56.26	56.40	-0.46%	595,600
2025-11-25	55.69	57.11	55.58	56.66	+2.33%	391,100
2025-11-24	55.46	55.72	54.99	55.37	-0.50%	264,400
2025-11-21	54.18	56.54	53.96	55.65	+2.96%	544,900
2025-11-20	54.56	55.43	54.01	54.05	+0.02%	356,700
2025-11-19	53.21	54.18	53.05	54.04	+1.73%	329,400
2025-11-18	51.84	53.47	51.40	53.12	+1.65%	308,600
2025-11-17	54.44	54.57	52.04	52.26	-4.20%	510,700
2025-11-14	54.17	54.92	53.51	54.55	+0.35%	360,300
2025-11-13	54.34	55.11	54.05	54.36	-0.62%	314,400
2025-11-12	55.28	56.12	54.56	54.70	-1.35%	464,800
2025-11-11	54.96	55.64	54.48	55.45	+1.11%	269,600
2025-11-10	54.42	55.23	54.11	54.84	+0.86%	293,200
2025-11-07	53.57	54.45	52.99	54.37	+1.06%	294,200
2025-11-06	53.61	54.26	53.61	53.80	-0.26%	342,900
2025-11-05	52.61	54.22	52.61	53.94	+2.37%	381,800
2025-11-04	52.18	52.97	51.95	52.69	+0.52%	361,100
2025-11-03	51.66	52.42	50.80	52.42	+0.63%	389,400
2025-10-31	52.80	53.00	51.74	52.09	-1.40%	375,300
2025-10-30	52.76	53.94	52.18	52.83	-0.28%	409,600
2025-10-29	53.35	53.89	52.25	52.98	-1.36%	522,100
2025-10-28	53.65	53.83	52.68	53.71	-0.06%	288,200
2025-10-27	53.34	54.03	53.18	53.74	+1.36%	332,000
2025-10-24	54.23	54.48	51.60	53.02	+0.42%	285,000
2025-10-23	52.71	53.06	52.13	52.80	+0.11%	295,200
2025-10-22	52.71	54.04	52.26	52.74	+0.17%	313,300
2025-10-21	52.40	52.89	51.41	52.65	+0.13%	196,300
2025-10-20	51.50	52.75	51.40	52.58	+2.42%	290,600

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+12.70%）。最弱月份：9月（-3.82%）。基於2年每日數據（2025–2026）。

1月+12.70%
2月-3.24%
3月-1.60%
4月+3.94%
5月+0.41%
6月+7.30%
7月-0.99%
8月+1.70%
9月-3.82%
10月-2.60%
11月+6.47%
12月-1.62%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

WSFS Financial Corporation（WSFS）最新收盤價是多少？

2026-10-16 收於 76.35，來自Closelook數據湖的每日價格紀錄。

WSFS 的52週最高價和最低價是多少？

過去52週最高 82.94、最低 49.92（截至 2026-10-16）。

WSFS Financial Corporation 歷史上最強和最弱的月份是哪個？

歷史上，WSFS 最強的日曆月份是1月（平均 +12.70%），最弱的是9月（平均 -3.82%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。