Wilshire Stock Price History (NASDAQ:WIBC)

Add to My Stocks
$10.74 $0.2 (1.83%) WIBC stock closing price Jul 29, 2016 (Closing)

We provide 10 years stock price history for free. You can download Wilshire stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Wilshire P/E ratio, and PS ratio. The Wilshire stock price history chart shows that the stock price reached a high of 19.32 on 28 Dec, 2006, and a low of 2.42 on 28 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-2910.9911.0010.7010.74235307714.513.83
2016-07-2810.9711.0610.8810.9421929814.783.90
2016-07-2710.8711.1310.7011.0040580314.873.92
2016-07-2611.0111.0310.8410.9125897214.743.89
2016-07-2511.2311.2310.9610.9731244014.823.91
2016-07-2210.9911.2410.9511.2037129615.144.00
2016-07-2111.0511.1810.9310.9526277014.803.91
2016-07-2011.2411.2511.0511.0627551114.953.95
2016-07-1911.3111.4610.5511.2534481515.204.01
2016-07-1811.3611.4311.1811.2026306615.564.01
2016-07-1511.4911.4911.3111.3436602715.754.06
2016-07-1411.3511.4511.3111.3434286915.754.06
2016-07-1311.1711.2611.0911.2035046815.564.01
2016-07-1211.0711.2511.0511.1837093615.534.00
2016-07-1110.8210.9910.8210.9330075615.183.91
2016-07-0810.5010.8410.4910.7547996814.933.85
2016-07-0710.3510.5010.3210.4224981014.473.73
2016-07-0610.0210.329.9410.2827864614.283.68
2016-07-0510.0610.129.8810.0657296913.973.60
2016-07-040.000.000.0010.220N/AN/A
2016-07-0110.3110.4210.1310.2232665314.193.66
2016-06-3010.1910.4310.1010.4243043114.473.73
2016-06-2910.0410.2610.0210.2048380114.173.65
2016-06-289.9410.109.8410.0341910413.933.59
2016-06-2710.1410.149.769.8254839313.643.52
2016-06-2410.5010.6610.1910.2398819714.213.66
2016-06-2310.9511.2310.8211.1744285715.514.00
2016-06-2210.7810.9610.7610.7936339914.993.86
2016-06-2110.7410.8310.6210.7829275414.973.86
2016-06-2010.7310.9510.6210.7532096614.933.85
2016-06-1710.7410.8510.5410.5993014914.713.79
2016-06-1610.6710.7310.5110.7045545014.863.83
2016-06-1510.7610.9910.7110.7650067114.943.85
2016-06-1410.8411.0010.7210.7627819714.943.85
2016-06-1310.9711.0810.8510.9141232115.153.91
2016-06-1011.1311.2111.0611.1143023815.433.98
2016-06-0911.3111.3811.1011.3050810715.694.05
2016-06-0811.3011.4711.3011.4042656715.834.08
2016-06-0711.3811.4411.2811.3329100615.744.06
2016-06-0611.2511.5211.1911.4139235415.854.09
2016-06-0311.3611.3610.9611.2664742415.644.03
2016-06-0211.4411.5011.3011.4737436815.934.11
2016-06-0111.3511.5211.2811.5022650615.974.12
2016-05-3111.5011.5811.3611.4337610915.884.09
2016-05-300.000.000.0011.430N/AN/A
2016-05-2711.3611.4311.3111.4327957615.884.09
2016-05-2611.4711.4811.2811.3421682015.754.06
2016-05-2511.2611.5311.2411.4938933615.964.11
2016-05-2411.0111.2510.9811.2469354215.614.02
2016-05-2311.0111.0210.7710.9343552115.183.91
2016-05-2010.8511.0410.7011.0334907215.323.95
2016-05-1910.8711.0610.6310.7740201514.963.86
2016-05-1810.5611.0110.5610.9168705315.153.91
2016-05-1710.5410.9210.5110.6264410414.753.80
2016-05-1610.3010.6310.2210.5621310214.673.78
2016-05-1310.3110.4610.0910.3324024814.353.70
2016-05-1210.4410.5610.2310.3532282614.383.71
2016-05-1110.5110.6510.3810.3819794414.423.72
2016-05-1010.4010.6310.3110.5618642514.673.78
2016-05-0910.4010.4910.2710.3718877714.403.71
2016-05-0610.3410.4510.2610.4225382214.473.73
2016-05-0510.5110.5410.3910.3921686014.433.72
2016-05-0410.5610.6410.3110.4928410614.573.76
2016-05-0310.7310.7310.5310.6117615814.733.80
2016-05-0210.8510.9510.7110.8717673115.103.89
2016-04-2910.8810.9210.6210.7733837414.963.86
2016-04-2810.9611.0310.8510.8821252415.113.90
2016-04-2711.0511.1510.9011.0228545715.313.95
2016-04-2611.0411.1710.9911.1027243215.423.97
2016-04-2511.0111.0410.9311.0123612815.293.94
2016-04-2211.1011.1810.9911.0638259815.363.96
2016-04-2111.1511.2511.0611.1428958315.473.99
2016-04-2010.9511.2010.8911.1461587215.473.99
2016-04-1910.6811.1310.6210.9362151515.183.91
2016-04-1810.6711.0210.6710.9821737113.903.88
2016-04-1510.8410.9010.7510.7724652913.633.80
2016-04-1410.6911.0210.6210.8824528813.773.84
2016-04-1310.3810.7310.3610.72114443113.573.79
2016-04-1210.1910.4310.1910.3046581013.043.64
2016-04-1110.1710.3810.1410.1925112412.903.60
2016-04-0810.0210.2310.0110.1420042012.843.58
2016-04-0710.1510.159.879.9651799712.613.52
2016-04-0610.1510.2510.0410.2423223212.963.62
2016-04-0510.2410.3010.1310.1532814712.853.58
2016-04-0410.2410.3610.1610.3352813313.083.65
2016-04-0110.2010.3110.1710.2820133413.013.63
2016-03-3110.2610.3510.2210.3070619613.043.64
2016-03-3010.2510.4210.2010.3155192113.053.64
2016-03-2910.0110.219.8110.2132100112.923.61
Get more Data

Wilshire Stock Chart

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

Wilshire Historical Prices: Past 5 years

Max Stock Price 12.95 Jun 26,2015
Min Stock Price 3.08 Dec 19,2011
Avg Stock Price 8.66

Wilshire Historical PE ratio: Past 5 years

Max PE Ratio 18.76 Mar 20,2014
Min PE Ratio 4.48 Feb 28,2013
Avg PE Ratio 11.76

Wilshire Historical PS ratio: Past 5 years

Max PS Ratio 5.54 Mar 20,2014
Min PS Ratio 1.39 Dec 19,2011
Avg PS Ratio 3.66

WIBC Industry Peers

Company Price Change (%)
Cpb (CPF)31.910.86 (2.77%)
Farmers & Merchants Bank (FMBL)665050 (0.76%)
Hanmi Financial (HAFC)33.951 (3.03%)
Sierra Bancorp (BSRR)24.030.71 (3.04%)
Heritage Commerce (HTBK)13.740.53 (4.01%)
Bank Of Marin (BMRC)682.2 (3.34%)
Trico Bancshares (TCBK)33.570.89 (2.72%)

We provide Wilshire historical quotes along with PE ratio and PS ratio for doing Wilshire fundamental analysis. Wilshire stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   WIBC closed at 10.74 and traded with a volume of 2353077 on the last trading day. The company's P/S ratio was at a high of 5.54 on 20 Mar, 2014 according to our Wilshire stock market history data. .