WFBI

WashingtonFirst Bankshares Inc Historical Stock Prices

$15.4
*  
0.03
 negative 
0.2%
Get WFBI Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  15.07  15.40  15.07  15.40 1,061
04/15/2014 15.07 15.4 15.07 15.4 1,061
04/14/2014 15.38 15.4 14.95 15.37 1,891
04/11/2014 14.95 14.95 14.95 14.95 342
04/10/2014 15.05 15.05 15 15 33,721
04/09/2014 15.38 15.38 15.38 15.38 100
04/08/2014 15 15.4 15 15.39 3,149
04/07/2014 15 15.389 15 15.389 1,305
04/04/2014 15.31 15.31 15.02 15.15 1,536
04/03/2014 15.15 15.15 14.95 15 30,227
04/02/2014 15.02 15.03 15 15 10,994
04/01/2014 15.01 15.01 15.01 15.01 291
03/31/2014 15 15 14.57 14.57 2,527
03/28/2014 15.21 15.79 15.19 15.23 12,126
03/27/2014 15.21 15.21 15.21 15.21 622
03/26/2014 15.177 15.177 15.177 15.177 377
03/25/2014 15.14 15.18 15.14 15.18 422
03/24/2014 15.11 15.11 15.11 15.11 00
03/21/2014 14.57 15.11 14.53 15.11 783
03/20/2014 15.04 15.04 15.04 15.04 00
03/19/2014 15.04 15.04 15.04 15.04 00
03/18/2014 14.25 14.28 14.25 15.04 302
03/17/2014 14.3 14.3 14.21 14.21 485
03/14/2014 14.5996 14.5996 14.5996 14.5996 400
03/13/2014 14.96 14.96 14.57 14.59 2,006
03/12/2014 14.56 14.56 14.56 14.56 300
03/11/2014 14.98 14.98 14.41 14.55 1,099
03/10/2014 15 15 15 15 00
03/07/2014 15 15 14.94 15 3,750
03/06/2014 15.2 15.21 15.2 15.21 350
03/05/2014 15.23 15.23 14.5 14.89 11,378
03/04/2014 14.7499 15.23 14.74 15.23 1,515
03/03/2014 14.3 14.3 14.3 14.3 00
02/28/2014 14.3 14.3 14.3 14.3 00
02/27/2014 14.3 14.3 14.3 14.3 00
02/26/2014 14.4 14.73 14.28 14.3 6,062
02/25/2014 14.39 14.39 14.39 14.39 00
02/24/2014 13.81 14.6958 13.81 14.39 309
02/21/2014 14.28 14.28 14.28 14.28 00
02/20/2014 14.28 14.28 14.28 14.28 00
02/19/2014 14.32 14.32 13.52 14.28 11,809
02/18/2014 14.3415 14.49 14.32 14.32 1,900
02/14/2014 14.36 14.37 14.34 14.35 459
02/13/2014 14.74 14.74 14.74 14.74 216
02/12/2014 14.75 14.75 14.75 14.75 100
02/11/2014 14.75 14.75 14.75 14.75 00
02/10/2014 14.75 14.75 14.75 14.75 201
02/07/2014 14.2815 14.35 14.26 14.35 1,623
02/06/2014 14.21 14.21 14.21 14.21 00
02/05/2014 14.55 14.56 14.21 14.21 807
02/04/2014 14.21 14.48 14.21 14.45 968
02/03/2014 14.52 14.52 14.51 14.51 798
01/31/2014 14.98 14.98 14.98 14.98 00
01/30/2014 14.98 14.98 14.98 14.98 00
01/29/2014 14.98 14.98 14.98 14.98 00
01/28/2014 14.7499 14.99 14.7499 14.98 1,600
01/27/2014 14.7 14.7 14.7 14.7 00
01/24/2014 14.9 14.9 14.7 14.7 1,700
01/23/2014 15.21 15.21 14.59 14.94 3,322
01/22/2014 14.97 15.046 14.96 14.96 615
01/21/2014 15.24 15.24 15.2146 15.24 1,026
01/17/2014 15.02 15.26 14.75 15.26 3,904
01/16/2014 15.5 15.5 15.5 15.5 00
01/15/2014 15.25 15.6 15.25 15.5 10,064
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?