WFBI

WashingtonFirst Bankshares Inc Historical Stock Prices

$16.9899
*  
0.0999
0.59%
Get WFBI Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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  16.89  16.9899  16.76  16.9899 612
05/22/2015 16.97 16.9899 16.76 16.9899 612
05/21/2015 16.89 16.89 16.89 16.89 812
05/20/2015 16.89 17 16.89 16.89 2,120
05/19/2015 16.76 17 16.76 17 3,225
05/18/2015 16.5 16.76 16.5 16.75 7,024
05/15/2015 16.47 16.5 16.4086 16.5 1,600
05/14/2015 15.98 16.5 15.98 16.07 12,647
05/13/2015 16.02 16.02 15.8 16 4,592
05/12/2015 15.97 16.19 15.97 16.19 4,016
05/11/2015 16.11 16.11 16.11 16.11 220
05/08/2015 16.09 16.09 16.09 16.09 405
05/07/2015 16.01 16.01 16.01 16.01 00
05/06/2015 16.01 16.01 16.01 16.01 304
05/05/2015 16 16 16 16 00
05/04/2015 15.95 16.26 15.95 16 1,748
05/01/2015 16.2 16.375 15.999 16.0205 13,402
04/30/2015 16.15 16.15 16.1305 16.1305 200
04/29/2015 16.07 16.33 16.02 16.31 1,558
04/28/2015 16.283 17 16.048 17 4,811
04/27/2015 16.07 16.35 16 16 4,383
04/24/2015 16.4 16.4 16.4 16.4 1,057
04/23/2015 16.3611 16.4 16.03 16.4 962
04/22/2015 16.4 16.4 16.3999 16.3999 400
04/21/2015 16.4499 16.4499 16.4499 16.4499 200
04/20/2015 16.49 16.49 16.49 16.49 00
04/17/2015 15.66 16.49 15.66 16.49 305
04/16/2015 16.54 16.589 15.81 16.589 784
04/15/2015 16.6 16.6 15.8479 16.589 689
04/14/2015 16.729 16.729 16.729 16.729 00
04/13/2015 16.34 16.729 16.34 16.729 1,077
04/10/2015 16.11 16.739 16.1 16.739 1,457
04/09/2015 16.9 16.9 16.9 16.9 00
04/08/2015 16.9 16.9 16.9 16.9 00
04/07/2015 16.82 17.099 16.78 16.9 2,316
04/06/2015 16.8636 17 16.8636 17 603
04/02/2015 17.113 17.113 17.113 17.113 193
04/01/2015 17.93 17.93 17.249 17.2499 1,838
03/31/2015 16.9 16.99 16.9 16.99 657
03/30/2015 16.97 16.97 16.97 16.97 266
03/27/2015 16.095 16.95 16.095 16.95 2,797
03/26/2015 16.94 16.94 15.95 15.95 1,145
03/25/2015 16.94 16.989 16.312 16.8995 3,854
03/24/2015 16.6 16.7 16.6 16.7 441
03/23/2015 16.45 16.6 16 16.6 7,678
03/20/2015 15.41 16.53 15.41 16.53 7,189
03/19/2015 15.8 15.9877 15.3 15.4 5,833
03/18/2015 15.86 15.91 15.15 15.72 7,663
03/17/2015 16.75 16.75 15.85 15.94 1,926
03/16/2015 16 16.1 15.64 15.75 6,806
03/13/2015 16 16 15.85 15.85 2,288
03/12/2015 15.99 16.05 15.75 16.01 5,257
03/11/2015 15.9999 16 15.75 15.75 1,681
03/10/2015 15.75 15.9999 15.75 15.9999 2,157
03/09/2015 15.92 15.92 15.92 15.92 00
03/06/2015 15.9999 16.01 15.73 15.92 8,164
03/05/2015 16.04 16.0999 16 16.0999 1,487
03/04/2015 15.712 16 15.712 16 3,921
03/03/2015 16.099 16.1 15.99 15.9999 4,241
03/02/2015 15.97 16.1 15.97 16.1 6,507
02/27/2015 15.722 15.95 15.7 15.72 3,708
02/26/2015 15.97 15.97 15.97 15.97 100
02/25/2015 16 16 15.8556 15.8556 225
02/24/2015 15.66 15.66 15.66 15.66 100
02/23/2015 15.56 15.75 15.55 15.65 5,356
*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?