WashingtonFirst Bankshares Stock Price History (NASDAQ:WFBI)

Add to My Stocks
$34.27 $0.13 (0.38%) WFBI stock closing price Jul 27, 2017 (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. The stock price was at a 5 year high of 35.12 on 03 Jul, 2017 as seen from WashingtonFirst Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2734.1934.7034.0534.271831623.314.23
2017-07-2634.6834.7534.0434.141745823.224.21
2017-07-2534.0234.6733.9634.506458323.474.25
2017-07-2434.4434.4433.7533.914014624.224.20
2017-07-2134.5034.5034.1934.271781724.484.25
2017-07-2034.2634.4034.0734.202479224.434.24
2017-07-1934.2834.5034.0034.031256624.314.22
2017-07-1833.9134.3633.8134.291934124.494.25
2017-07-1733.8434.2033.6834.062352724.334.22
2017-07-1434.1434.1833.7533.833738024.164.19
2017-07-1334.1334.4833.8834.263024524.474.25
2017-07-1234.0334.5134.0334.142148424.394.23
2017-07-1133.8534.2133.8134.018528924.294.22
2017-07-1034.3234.6334.1334.135061524.384.23
2017-07-0734.3534.5534.2034.535009924.664.28
2017-07-0634.6934.6934.2234.303240024.504.25
2017-07-0534.9835.1334.5734.786058924.844.31
2017-07-0334.5035.4434.3135.125907325.094.35
2017-06-3034.6134.7034.3634.535597224.664.28
2017-06-2934.4634.7034.1934.544807924.674.28
2017-06-2834.0234.3933.9534.2110866224.444.24
2017-06-2733.8534.2033.8533.966048524.264.21
2017-06-2633.8833.9533.6033.712997824.084.18
2017-06-2333.6234.3933.4633.8930452124.214.20
2017-06-2233.4133.6232.9233.594493623.994.16
2017-06-2133.6733.6733.2633.372534523.844.14
2017-06-2033.6933.6933.2533.442336523.894.15
2017-06-1933.9834.5133.6333.744906124.104.18
2017-06-1634.1134.4034.0834.187601724.414.24
2017-06-1534.2534.6334.0834.405434024.574.26
2017-06-1434.0034.4533.5534.383670624.564.26
2017-06-1333.7634.0833.5234.0011808624.294.21
2017-06-1233.8534.0033.1233.4910911923.924.15
2017-06-0933.3534.1533.3533.7520909324.114.18
2017-06-0833.0033.7433.0033.283578723.774.13
2017-06-0733.0533.1032.7433.024044923.594.09
2017-06-0632.8332.8932.5032.664860223.334.05
2017-06-0533.0433.2532.8432.934319623.524.08
2017-06-0233.1033.8733.0433.197160523.714.11
2017-06-0132.8733.5932.8333.2010016323.714.12
2017-05-3132.6732.9532.5532.827138123.444.07
2017-05-3033.3633.3732.5732.965160523.544.09
2017-05-290.000.000.0033.340N/AN/A
2017-05-2633.7533.8033.0733.344674423.814.13
2017-05-2533.7933.9033.5933.749518524.104.18
2017-05-2433.9334.0033.6433.723408924.094.18
2017-05-2333.9934.3333.6233.9012055524.214.20
2017-05-2234.0734.0733.7333.8414324724.174.19
2017-05-1934.0334.2033.6033.793429224.144.19
2017-05-1833.0934.7433.0933.896664824.214.20
2017-05-1733.3533.7032.8633.2216269023.734.12
2017-05-1635.5536.1633.3533.5856310323.994.16
2017-05-1528.2928.9827.8228.842395520.603.57
2017-05-1228.2928.4027.7827.911835619.943.46
2017-05-1127.9028.4827.9028.261764220.193.50
2017-05-1027.8528.2227.7728.051521320.043.48
2017-05-0928.2928.2927.8628.051559920.043.48
2017-05-0828.0628.2227.7328.21799320.153.50
2017-05-0528.0028.1027.4227.962145419.973.47
2017-05-0427.4428.0627.4028.031938220.023.47
2017-05-0327.5727.8727.1527.191971219.423.37
2017-05-0227.8528.1827.6527.711209619.793.43
2017-05-0128.1428.5327.6827.723711019.803.44
2017-04-2828.3128.6427.9328.132496620.093.49
2017-04-2728.5028.5728.3428.432930720.313.52
2017-04-2628.4328.6328.2628.357517020.253.51
2017-04-2528.2728.2828.1328.245436020.173.50
2017-04-2428.1528.4428.1228.192786620.733.58
2017-04-2127.8628.3427.8627.962420420.563.55
2017-04-2027.5628.1227.5628.114905020.673.57
2017-04-1927.9628.0327.5227.641422419.743.43
2017-04-1827.4627.6627.0827.481008319.633.41
2017-04-1727.3427.3927.0627.36662519.543.39
2017-04-140.000.000.0027.040N/AN/A
2017-04-1327.1527.4327.0127.041058319.313.35
2017-04-1227.7527.8427.3427.381267219.563.39
2017-04-1127.3527.7427.2027.591054119.713.42
2017-04-1027.5527.5527.2127.371661319.553.39
2017-04-0727.4727.6127.0227.403071219.573.40
2017-04-0627.8027.9827.2527.331657319.523.39
2017-04-0527.5828.0227.2227.332272019.523.39
2017-04-0427.7828.0226.6827.592367719.713.42
2017-04-0328.0428.4627.6427.801289719.863.45
2017-03-3128.4828.6027.8528.006771620.003.47
2017-03-3028.2228.2327.4028.088817720.063.48
2017-03-2928.2128.3627.8027.913254919.943.46
2017-03-2828.1028.2027.8127.98937319.993.47
2017-03-2727.6328.0027.4527.87809119.913.45
2017-03-2427.7628.2827.6427.775458919.843.44
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 35.12 Jul 03,2017
Min Stock Price 9.41 Dec 27,2012
Avg Stock Price 17.67

WashingtonFirst Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 25.09 Jul 03,2017
Min PE Ratio 13.4 Jul 08,2015
Avg PE Ratio 18.11

WashingtonFirst Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.35 Jul 03,2017
Min PS Ratio 2.1 Oct 21,2013
Avg PS Ratio 2.95

WFBI Industry Peers

Company Price Change (%)
First Connecticut Bancorp (FBNK)25.550.4 (1.54%)
Enterprise Bancorp (EBTC)35.180.46 (1.29%)
United Bankshares (UBSI)36.050.9 (2.44%)
Bb&t Corp (BBT)46.880.13 (0.28%)
M&t Bank (MTB)159.011.03 (0.65%)
Eagle Bancorp (EGBN)62.050.05 (0.08%)
Southern National Bancorp (SONA)17.040.34 (1.96%)

WashingtonFirst Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in WashingtonFirst Bankshares stock analysis. WashingtonFirst Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. WFBI closed at 34.27 and traded with a volume of 18316 on the last trading day. WashingtonFirst Bankshares historical P/S ratio was at a high of 4.35 on 03 Jul, 2017 and a low of 2.1 on 21 Oct, 2013. .