WashingtonFirst Bankshares Stock Price History, WFBI Historical Prices

Add to My Stocks
$34.26 $0 (0%) WFBI stock closing price Jan 01, 2018 (Closing)

We provide 10 years stock price data for free. You can download WashingtonFirst Bankshares stock price history here. Daily open, high, low, and end of day closing price for the company, along with WashingtonFirst Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The WashingtonFirst Bankshares stock price history chart shows that the stock price was at a low of $10.11 on Jun 06, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-01-01 0 0 0 34.26 0 - -
2017-12-29 33.7 34.31 33.55 34.26 246,621 22.69 4.24
2017-12-28 33.48 33.78 33.36 33.68 40,132 22.31 4.17
2017-12-27 33.66 33.75 33.39 33.48 35,081 22.17 4.14
2017-12-26 34.06 34.1 33.58 33.66 16,915 22.29 4.17
2017-12-25 0 0 0 34.15 0 - -
2017-12-22 34.43 34.43 34.1 34.15 240,264 22.62 4.23
2017-12-21 34.62 34.74 34.41 34.41 10,793 22.79 4.26
2017-12-20 34.51 34.52 34.18 34.27 137,179 22.7 4.24
2017-12-19 34.93 34.93 34.21 34.35 7,436 22.75 4.25
2017-12-18 34.65 35 34.52 34.87 24,167 23.09 4.32
2017-12-15 33.35 34.72 33.35 34.42 73,258 22.8 4.26
2017-12-14 34.45 34.96 33.35 33.41 24,488 22.13 4.14
2017-12-13 34.38 35 34.2 34.38 19,964 22.77 4.26
2017-12-12 34.39 34.93 34.1 34.32 44,728 22.73 4.25
2017-12-11 34.94 34.94 34.16 34.22 33,413 22.66 4.24
2017-12-08 34.34 34.71 34.02 34.2 11,918 22.65 4.23
2017-12-07 33.83 34.98 33.83 34.22 14,704 22.66 4.24
2017-12-06 34.04 34.63 33.88 33.89 11,852 22.44 4.19
2017-12-05 35.05 35.08 34.11 34.11 29,414 22.59 4.22
2017-12-04 34.46 35.51 34.46 34.9 75,777 23.11 4.32
2017-12-01 34.08 34.29 32.82 34.26 27,630 22.69 4.24
2017-11-30 35 35 33.99 34.15 19,511 22.62 4.23
2017-11-29 34.03 35 34.03 34.82 44,643 23.06 4.31
2017-11-28 33.33 34 33.31 34 40,173 22.52 4.21
2017-11-27 33.53 33.56 33.24 33.35 31,952 22.09 4.13
2017-11-24 33.71 33.71 33.31 33.48 2,823 22.17 4.14
2017-11-23 0 0 0 33.71 0 - -
2017-11-22 34.29 34.29 33.61 33.71 6,647 22.33 4.17
2017-11-21 33.96 34.02 33.5 33.7 26,337 22.32 4.17
2017-11-20 33.81 33.89 33.58 33.83 27,783 22.4 4.19
2017-11-17 33.78 34.13 33.65 33.85 9,313 22.42 4.19
2017-11-16 33.85 34.15 33.85 33.93 13,984 22.47 4.2
2017-11-15 33.17 34.18 33.17 33.66 16,593 22.29 4.17
2017-11-14 34.46 34.46 33.22 33.32 29,638 22.07 4.12
2017-11-13 33 33.49 32.98 33.34 21,097 22.08 4.13
2017-11-10 33.31 33.48 33 33.09 15,982 21.91 4.1
2017-11-09 34.08 34.08 32.82 33.21 13,110 21.99 4.11
2017-11-08 33.85 34.07 33.47 33.61 14,853 22.26 4.16
2017-11-07 34.33 34.4 33.61 34.09 11,002 22.58 4.22
2017-11-06 34.75 34.78 34.62 34.72 3,673 22.99 4.3
2017-11-03 35.76 35.76 34.88 34.99 12,771 23.17 4.33
2017-11-02 34.53 35.51 34.53 35.32 11,725 23.39 4.37
2017-11-01 35.17 35.29 34.6 34.72 33,179 22.99 4.3
2017-10-31 34.39 34.98 34.39 34.94 13,833 23.14 4.32
2017-10-30 35.54 35.54 34.27 34.54 19,027 22.87 4.28
2017-10-27 35.51 36.09 35.31 35.69 11,783 23.64 4.42
2017-10-26 35.35 35.65 35.3 35.5 6,328 23.51 4.39
2017-10-25 34.81 35.36 34.76 35.28 11,651 23.36 4.37
2017-10-24 35.4 35.62 35.29 35.39 18,725 23.44 4.38
2017-10-23 36.24 36.24 35.3 35.3 11,334 23.38 4.37
2017-10-20 36.55 36.55 36.14 36.23 20,431 23.99 4.48
2017-10-19 35.96 36.45 35.89 36.45 7,928 24.8 4.5
2017-10-18 36.9 36.99 36.23 36.23 46,698 24.65 4.47
2017-10-17 36.8 37.15 36.37 36.48 91,838 24.82 4.5
2017-10-16 37 37.19 36.82 37.01 8,115 25.18 4.56
2017-10-13 36.57 36.98 36.57 36.86 8,972 25.08 4.55
2017-10-12 36.82 37.14 36.82 36.84 4,972 25.06 4.54
2017-10-11 36.67 37.16 36.67 36.77 17,221 25.01 4.53
2017-10-10 36.76 36.9 36.62 36.85 24,202 25.07 4.54
2017-10-09 36.88 36.9 36.54 36.55 5,357 24.86 4.51
2017-10-06 36.35 36.57 36.02 36.44 10,514 24.79 4.49
2017-10-05 35.93 36.35 35.93 36.35 11,002 24.73 4.48
2017-10-04 36.28 36.46 35.78 35.8 10,426 24.35 4.42
2017-10-03 36.02 36.41 35.74 36.22 14,462 24.64 4.47
2017-10-02 35.6 36 35.35 36 35,652 24.49 4.44
2017-09-29 35.89 36 34.52 35.59 37,213 24.21 4.39
2017-09-28 34.96 35.9 34.92 35.9 16,817 24.42 4.43
2017-09-27 35 35.77 34.66 34.93 44,614 - -
2017-09-26 34.83 35 34.48 34.83 11,290 - -
2017-09-25 34.5 34.65 34.24 34.55 14,107 - -
2017-09-22 34.19 34.87 34.19 34.56 9,586 - -
2017-09-21 34.22 34.65 34.17 34.18 12,757 - -
2017-09-20 33.93 34.52 33.93 34.52 19,748 - -
2017-09-19 34.36 34.4 34.15 34.32 19,038 - -
2017-09-18 33.65 34.38 33.65 34.38 10,330 - -
2017-09-15 33.43 33.76 33.18 33.76 71,382 - -
2017-09-14 33.58 33.74 33.2 33.3 10,938 - -
2017-09-13 33.42 33.72 33.4 33.63 25,411 - -
2017-09-12 33.09 33.57 33.06 33.33 14,395 - -
2017-09-11 33.12 33.54 32.9 33.02 16,385 - -
2017-09-08 32.94 32.98 32.73 32.86 11,687 - -
2017-09-07 33.32 33.32 32.41 32.68 19,690 - -
2017-09-06 33.44 33.88 32.97 33.39 16,446 - -
2017-09-05 33.89 33.94 33.16 33.4 52,052 - -
2017-09-04 0 0 0 34.02 0 - -
2017-09-01 34.09 34.17 33.8 34.02 21,562 - -
2017-08-31 34.04 34.18 33.58 33.87 17,055 - -
2017-08-30 33.54 34.18 33.54 33.86 16,285 - -
Get more Data

WashingtonFirst Bankshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price37.01Oct 16,2017
Min Stock Price10.11Jun 06,2013
Avg Stock Price20

WashingtonFirst Bankshares Historical PE ratio: Past 5 years

Max PE Ratio25.18Oct 16,2017
Min PE Ratio13.4Jul 08,2015
Avg PE Ratio17.73

WashingtonFirst Bankshares Historical PS ratio: Past 5 years

Max PS Ratio4.56Oct 16,2017
Min PS Ratio2.1Oct 21,2013
Avg PS Ratio2.87

WFBI Industry Peers

Company Price Change (%)
Bar Harbor Bankshares (BHB)30.610.17 (0.56%)
Hingham Institution For Savings (HIFS)220.954.19 (1.93%)
Eagle Bancorp (EGBN)62.650.05 (0.08%)
Southern National Bancorp (SONA)17.60.12 (0.69%)
M&t Bank (MTB)172.981.55 (0.89%)
Suntrust Banks (STI)67.491.18 (1.72%)
Union Bankshares (UBSH)41.170.25 (0.6%)

WashingtonFirst Bankshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in WashingtonFirst Bankshares stock analysis. The price and volume changes on a daily basis is provided in the WashingtonFirst Bankshares stock price history. The daily volume changes indicate the investor interest in the stock. WFBI stock saw a high of $0, and a low of $0 on last trading day. Looking at WashingtonFirst Bankshares stock history data, the P/S ratio was at a low of 2.1 on Oct 21, 2013.