WFBI

WashingtonFirst Bankshares Inc Historical Stock Prices

$17.05
*  
unch
unch
Get WFBI Alerts
*Delayed - data as of Aug. 3, 2015 12:56 ET  -  Find a broker to begin trading WFBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WFBI Real Time
 
 
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 30-APR-2015 TO 31-JUL-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.
12:56  17.05  17.05  17.05  17.05 710
07/31/2015 17.11 17.16 17 17.05 2,785
07/30/2015 17.06 17.06 17.06 17.06 00
07/29/2015 17.14 17.14 16.91 17.06 6,632
07/28/2015 17.4199 17.4199 16.93 16.93 689
07/27/2015 17.04 17.12 17.04 17.1001 1,276
07/24/2015 17.18 17.18 16.8101 17.18 1,864
07/23/2015 17.2 17.2 17.2 17.2 00
07/22/2015 16.94 17.22 16.75 17.2 5,705
07/21/2015 16.85 17.22 16.85 16.98 6,910
07/20/2015 17 17 16.8001 16.8001 2,301
07/17/2015 16.75 16.75 16.75 16.75 1,585
07/16/2015 16.75 16.75 16.75 16.75 204
07/15/2015 16.75 16.75 16.53 16.747 4,851
07/14/2015 16.7499 16.7499 16.7499 16.7499 00
07/13/2015 16.75 16.75 16.2501 16.7499 4,312
07/10/2015 16.73 16.73 16.2 16.2 9,047
07/09/2015 16.72 16.73 16.54 16.64 5,500
07/08/2015 16.73 16.73 15.95 15.95 1,870
07/07/2015 16.72 16.73 16.68 16.68 2,084
07/06/2015 16.84 16.88 16.84 16.88 702
07/02/2015 17.054 17.08 16.96 16.96 1,993
07/01/2015 16.53 17.052 16.16 17.02 25,344
06/30/2015 17.16 17.2 16.81 16.81 1,357
06/29/2015 16.94 17.02 16.7 16.7 89,945
06/26/2015 17 17 16.95 16.95 1,372
06/25/2015 17.1 17.1197 16.81 17.01 35,782
06/24/2015 17.05 17.1 17.05 17.1 852
06/23/2015 17.196 17.197 16.8 17.19 10,678
06/22/2015 17.13 17.13 17.13 17.13 123
06/19/2015 17.2 17.24 17.2 17.24 659
06/18/2015 17.17 17.17 17.17 17.17 245
06/17/2015 17.1038 17.1038 17.1038 17.1038 00
06/16/2015 17.1038 17.1038 17.1038 17.1038 100
06/15/2015 17.08 17.1 17.07 17.1 514
06/12/2015 17.28 17.28 17.23 17.25 3,129
06/11/2015 17.2 17.5 17.2 17.5 3,006
06/10/2015 17.199 17.5 17.199 17.5 2,715
06/09/2015 16.98 17.15 16.8 16.91 8,178
06/08/2015 17.28 17.28 17 17 2,903
06/05/2015 16.7601 17.42 16.7601 17.42 1,248
06/04/2015 17 17.105 16.86 17.105 12,108
06/03/2015 16.98 16.98 16.98 16.98 00
06/02/2015 17.01 17.01 16.85 16.98 9,074
06/01/2015 17.018 17.018 16.8 16.94 2,255
05/29/2015 17.42 17.42 17.42 17.42 253
05/28/2015 17 17 17 17 300
05/27/2015 17.45 17.45 16.9 17 17,594
05/26/2015 16.99 17.0999 16.95 17 7,463
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
*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?