WFBI

WashingtonFirst Bankshares, Inc. Common Stock Historical Stock Prices

$22.49
*  
0.39
1.76%
Get WFBI Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading WFBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.16 22.50 21.78 22.49 16,573
05/23/2016 22.02 22.71 21.74 22.1 30,160
05/20/2016 22.16 22.43 21.62 22.02 49,226
05/19/2016 22.055 22.15 21.69 22 12,769
05/18/2016 21.79 22.64 21.56 21.74 17,998
05/17/2016 21.72 22.47 21.55 21.77 9,946
05/16/2016 21.6 22.28 21.06 21.97 49,419
05/13/2016 21.75 22.48 21.65 21.765 7,047
05/12/2016 22.07 22.6099 21.4 21.65 14,990
05/11/2016 21.8 23.88 21.38 21.66 17,792
05/10/2016 21.83 23.86 21.35 21.785 17,748
05/09/2016 21.92 22.25 21.282 21.84 19,559
05/06/2016 22.14 22.45 21.74 21.99 12,402
05/05/2016 21.94 22.5 21.94 22.17 15,445
05/04/2016 22.14 22.15 21.9 22 14,980
05/03/2016 22.24 23.148 22.095 22.15 16,559
05/02/2016 22.3 22.3 22.15 22.18 20,968
04/29/2016 22.2 22.5 22.05 22.2 31,921
04/28/2016 23.1 23.45 22.71 22.9 18,255
04/27/2016 23.165 23.18 22.91 23 8,878
04/26/2016 23.22 23.58 23.2 23.25 16,706
04/25/2016 23.08 23.25 22.96 23.25 10,209
04/22/2016 22.7 23.15 22.7 23.15 11,434
04/21/2016 22.91 23 22.5701 22.98 8,356
04/20/2016 23.11 23.35 22.95 23.15 5,309
04/19/2016 22.36 23.21 22.36 23.16 8,822
04/18/2016 23.32 23.32 22.685 23.01 14,232
04/15/2016 22.37 22.7 22.37 22.62 14,362
04/14/2016 22.48 22.59 22.44 22.5 8,584
04/13/2016 22.47 22.6 22.3 22.34 20,487
04/12/2016 22.47 22.5 22.211 22.5 19,179
04/11/2016 22.41 22.5 22.17 22.46 13,062
04/08/2016 22.24 22.4797 21.905 22.4 12,076
04/07/2016 21.8601 22.56 21.8601 22.15 16,675
04/06/2016 22 22.5 22 22.38 19,697
04/05/2016 22.05 22.45 21.81 22.19 15,308
04/04/2016 21.98 22.25 21.59 22.25 14,805
04/01/2016 21.96 22.29 21.71 21.92 8,663
03/31/2016 21.86 22 21.69 21.85 17,213
03/30/2016 21.74 21.97 21.06 21.91 12,877
03/29/2016 21.75 21.75 21.56 21.72 7,724
03/28/2016 20.81 21.98 20.81 21.74 9,740
03/24/2016 21.29 21.95 21.16 21.88 20,808
03/23/2016 20.83 21.27 20.6491 21.16 10,791
03/22/2016 20.99 21 20.78 20.9 4,272
03/21/2016 21.09 21.3 20.44 20.86 11,908
03/18/2016 21.12 21.35 20.68 20.92 85,742
03/17/2016 20.71 21 20.41 20.9 14,864
03/16/2016 20.955 21.45 20.38 20.38 28,329
03/15/2016 20.88 21.33 20.56 20.81 16,017
03/14/2016 20.9 21.14 20.59 20.73 14,438
03/11/2016 20.84 21.175 20.42 20.55 35,756
03/10/2016 21 21 20.3 20.64 14,984
03/09/2016 20.95 21.24 20.57 20.81 21,803
03/08/2016 20.48 21.3 20.48 20.71 10,888
03/07/2016 21.24 21.51 20.18 20.66 39,035
03/04/2016 21.71 21.9 21 21.45 20,667
03/03/2016 21.97 21.97 21.11 21.31 14,804
03/02/2016 21.9 21.9 21.52 21.75 16,086
03/01/2016 21.56 22.16 21.37 22 21,420
02/29/2016 21.59 22.015 21.02 21.36 27,981
02/26/2016 21.26 21.75 20.7 21.36 13,224
02/25/2016 21.26 21.75 20.7 21 23,931
02/24/2016 21.74 21.74 20.79 21 10,436
02/23/2016 21.73 21.73 20.71 21.19 22,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?