WashingtonFirst Bankshares Stock Price History (NASDAQ:WFBI)

Add to My Stocks
$29.1 $0.26 (0.9%) WFBI stock closing price Dec 08, 2016 (Closing)

View and download WashingtonFirst Bankshares stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with WashingtonFirst Bankshares price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0828.8529.2528.6529.106626221.093.65
2016-12-0728.9029.0028.7628.848401620.903.62
2016-12-0628.3929.5528.3928.755554720.833.61
2016-12-0527.0028.6627.0028.327151120.523.56
2016-12-0228.2028.7526.9227.016092719.573.39
2016-12-0127.4428.3527.1127.253296219.753.42
2016-11-3027.2627.9527.2527.362044719.833.44
2016-11-2927.7427.7426.8827.115166919.653.40
2016-11-2826.9627.8926.8927.571583819.983.46
2016-11-2527.0227.2626.6126.991340519.563.39
2016-11-240.000.000.0026.830N/AN/A
2016-11-2326.3527.5026.3526.834760719.443.37
2016-11-2226.2026.5026.0526.503537019.203.33
2016-11-2126.3226.5025.9426.082554718.903.27
2016-11-1826.0026.3025.8626.154793818.953.28
2016-11-1726.1426.4625.8826.001013418.843.26
2016-11-1625.9226.0525.8825.973118118.823.26
2016-11-1526.2426.2525.8025.921943218.783.25
2016-11-1425.9826.9825.8026.039205218.863.27
2016-11-1125.4726.0024.6225.858119318.733.25
2016-11-1024.7525.9624.6125.592643618.543.21
2016-11-0924.6324.7524.4724.752775617.943.11
2016-11-0824.0624.6824.0624.59699517.823.09
2016-11-0724.4724.4724.2024.40580117.683.06
2016-11-0424.5024.5024.3524.351468017.653.06
2016-11-0324.6224.7124.1224.511346717.763.08
2016-11-0224.2924.7324.0024.453284817.723.07
2016-11-0124.4524.4524.1324.131408217.493.03
2016-10-3124.6024.6024.4224.451003817.723.07
2016-10-2824.8824.8824.3724.55577217.793.08
2016-10-2724.5124.9124.4724.49295617.753.07
2016-10-2623.8524.8923.8524.31497417.623.05
2016-10-2524.3424.6124.3324.581106917.813.09
2016-10-2424.1024.6623.4124.503530017.753.08
2016-10-2123.3124.5323.3124.47448517.733.07
2016-10-2023.6823.7523.4223.75155618.273.25
2016-10-1924.0024.1623.7623.921102918.403.28
2016-10-1824.0024.9223.7023.861749918.353.27
2016-10-1724.2024.2023.3223.961519518.433.28
2016-10-1424.7924.7924.0624.06171218.513.30
2016-10-1324.6024.6724.1624.16350218.593.31
2016-10-1223.9824.3123.9824.19341718.613.31
2016-10-1124.3124.3123.8823.92504918.403.28
2016-10-1023.7324.5123.7324.51244618.853.36
2016-10-0723.7624.0023.4723.73579218.253.25
2016-10-0623.4023.8523.3923.70803218.233.25
2016-10-0523.5723.5723.3823.54320118.113.22
2016-10-0424.2824.2823.3323.571271118.133.23
2016-10-0324.5524.6924.1424.18804318.603.31
2016-09-3024.3424.6824.0724.61665118.933.37
2016-09-2924.6624.6624.2924.38239618.753.34
2016-09-2824.7824.9524.5924.59946918.923.37
2016-09-2724.5124.9824.5124.90800519.153.41
2016-09-2624.6024.6624.0824.37511818.753.34
2016-09-2324.9124.9924.7524.75532819.043.39
2016-09-2225.0825.0824.9324.94603419.193.42
2016-09-2124.9725.0724.8525.07647919.293.43
2016-09-2025.0025.1524.8024.87327619.133.41
2016-09-1924.5625.0024.5624.901185619.153.41
2016-09-1625.0025.0024.2924.505040618.853.36
2016-09-1524.9925.0024.8825.00461219.233.42
2016-09-1424.8625.0724.8124.89714119.153.41
2016-09-1324.7725.0324.7724.781267319.063.39
2016-09-1225.0925.1924.7724.971786719.213.42
2016-09-0925.1525.4625.0925.091296519.303.44
2016-09-0825.0925.2025.0925.151085719.353.45
2016-09-0725.1825.2025.1625.181857719.373.45
2016-09-0624.9025.4524.8125.453978619.583.49
2016-09-050.000.000.0024.900N/AN/A
2016-09-0224.9024.9024.5324.90277519.153.41
2016-09-0124.7624.9024.6924.901804619.153.41
2016-08-3123.5625.0023.5624.872413819.133.41
2016-08-3024.1424.4824.1024.32536318.713.33
2016-08-2924.0024.2223.9224.17475918.593.31
2016-08-2623.7524.3523.6123.911321418.393.28
2016-08-2524.1124.4523.9724.021387918.483.29
2016-08-2424.3824.4024.0624.241125318.653.32
2016-08-2324.1424.4024.1424.36616718.743.34
2016-08-2223.7324.1023.7323.891720118.383.27
2016-08-1923.8624.0523.7123.952615118.423.28
2016-08-1823.8824.2223.5123.821786218.323.26
2016-08-1724.1524.2123.4023.82917618.323.26
2016-08-1624.0224.4923.9023.921466918.403.28
2016-08-1523.8124.6123.6224.142316218.573.31
2016-08-1223.5424.4423.5424.181393318.603.31
2016-08-1124.2724.2723.7523.911089818.393.28
2016-08-1023.8225.0123.3924.261460218.663.32
2016-08-0924.0024.2623.7224.211661718.623.32
2016-08-0823.9624.1523.5724.041900718.493.29
Get more Data

WashingtonFirst Bankshares Stock Chart

View WFBI PE ratio, PS ratio stocks charts and compare with peers.
WFBI Chart
Note: Compare WashingtonFirst Bankshares stock price history with the index and industry peers.

WashingtonFirst Bankshares Historical Prices: Past 5 years

Max Stock Price 29.1 Dec 08,2016
Min Stock Price 9.88 Dec 27,2012
Avg Stock Price 16.52

WashingtonFirst Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 21.09 Dec 08,2016
Min PE Ratio 13.4 Jul 08,2015
Avg PE Ratio 17.33

WashingtonFirst Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 3.65 Dec 08,2016
Min PS Ratio 2.1 Oct 21,2013
Avg PS Ratio 2.78

WFBI Industry Peers

Company Price Change (%)
Century Bancorp (CNBKA)58.40 (0%)
Citizens & Northern (CZNC)24.910.29 (1.18%)
United Bankshares (UBSI)47.850.55 (1.16%)
Bb&t Corp (BBT)46.490.49 (1.07%)
M&t Bank (MTB)151.292.38 (1.6%)
Eagle Bancorp (EGBN)61.651.25 (2.07%)
Southern National Bancorp (SONA)15.680.07 (0.45%)

We provide WashingtonFirst Bankshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick WashingtonFirst Bankshares stock analysis. The price movement is easily depicted in the WashingtonFirst Bankshares stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 28.84 and 84016 shares of WFBI were traded on 07 Dec, 2016. Looking at WashingtonFirst Bankshares stock market history data, the P/S ratio was at a low of 2.1 on 21 Oct, 2013. .