Wilshire Stock Price History, WIBC Historical Prices

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

Wilshire stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Wilshire price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Wilshire stock price history chart shows that the stock price reached a high of $12.95 on Jun 26, 2015, and a low of $6.43 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-29 10.99 11 10.7 10.74 2,353,077 14.51 3.83
2016-07-28 10.97 11.06 10.88 10.94 219,298 14.78 3.9
2016-07-27 10.87 11.13 10.7 11 405,803 14.87 3.92
2016-07-26 11.01 11.03 10.84 10.91 258,972 14.74 3.89
2016-07-25 11.23 11.23 10.96 10.97 312,440 14.82 3.91
2016-07-22 10.99 11.24 10.95 11.2 371,296 15.14 4
2016-07-21 11.05 11.18 10.93 10.95 262,770 14.8 3.91
2016-07-20 11.24 11.25 11.05 11.06 275,511 14.95 3.95
2016-07-19 11.31 11.46 10.55 11.25 344,815 15.2 4.01
2016-07-18 11.36 11.43 11.18 11.2 263,066 15.56 4.01
2016-07-15 11.49 11.49 11.31 11.34 366,027 15.75 4.06
2016-07-14 11.35 11.45 11.31 11.34 342,869 15.75 4.06
2016-07-13 11.17 11.26 11.09 11.2 350,468 15.56 4.01
2016-07-12 11.07 11.25 11.05 11.18 370,936 15.53 4
2016-07-11 10.82 10.99 10.82 10.93 300,756 15.18 3.91
2016-07-08 10.5 10.84 10.49 10.75 479,968 14.93 3.85
2016-07-07 10.35 10.5 10.32 10.42 249,810 14.47 3.73
2016-07-06 10.02 10.32 9.94 10.28 278,646 14.28 3.68
2016-07-05 10.06 10.12 9.88 10.06 572,969 13.97 3.6
2016-07-04 0 0 0 10.22 0 - -
2016-07-01 10.31 10.42 10.13 10.22 326,653 14.19 3.66
2016-06-30 10.19 10.43 10.1 10.42 430,431 14.47 3.73
2016-06-29 10.04 10.26 10.02 10.2 483,801 14.17 3.65
2016-06-28 9.94 10.1 9.84 10.03 419,104 13.93 3.59
2016-06-27 10.14 10.14 9.76 9.82 548,393 13.64 3.52
2016-06-24 10.5 10.66 10.19 10.23 988,197 14.21 3.66
2016-06-23 10.95 11.23 10.82 11.17 442,857 15.51 4
2016-06-22 10.78 10.96 10.76 10.79 363,399 14.99 3.86
2016-06-21 10.74 10.83 10.62 10.78 292,754 14.97 3.86
2016-06-20 10.73 10.95 10.62 10.75 320,966 14.93 3.85
2016-06-17 10.74 10.85 10.54 10.59 930,149 14.71 3.79
2016-06-16 10.67 10.73 10.51 10.7 455,450 14.86 3.83
2016-06-15 10.76 10.99 10.71 10.76 500,671 14.94 3.85
2016-06-14 10.84 11 10.72 10.76 278,197 14.94 3.85
2016-06-13 10.97 11.08 10.85 10.91 412,321 15.15 3.91
2016-06-10 11.13 11.21 11.06 11.11 430,238 15.43 3.98
2016-06-09 11.31 11.38 11.1 11.3 508,107 15.69 4.05
2016-06-08 11.3 11.47 11.3 11.4 426,567 15.83 4.08
2016-06-07 11.38 11.44 11.28 11.33 291,006 15.74 4.06
2016-06-06 11.25 11.52 11.19 11.41 392,354 15.85 4.09
2016-06-03 11.36 11.36 10.96 11.26 647,424 15.64 4.03
2016-06-02 11.44 11.5 11.3 11.47 374,368 15.93 4.11
2016-06-01 11.35 11.52 11.28 11.5 226,506 15.97 4.12
2016-05-31 11.5 11.58 11.36 11.43 376,109 15.88 4.09
2016-05-30 0 0 0 11.43 0 - -
2016-05-27 11.36 11.43 11.31 11.43 279,576 15.88 4.09
2016-05-26 11.47 11.48 11.28 11.34 216,820 15.75 4.06
2016-05-25 11.26 11.53 11.24 11.49 389,336 15.96 4.11
2016-05-24 11.01 11.25 10.98 11.24 693,542 15.61 4.02
2016-05-23 11.01 11.02 10.77 10.93 435,521 15.18 3.91
2016-05-20 10.85 11.04 10.7 11.03 349,072 15.32 3.95
2016-05-19 10.87 11.06 10.63 10.77 402,015 14.96 3.86
2016-05-18 10.56 11.01 10.56 10.91 687,053 15.15 3.91
2016-05-17 10.54 10.92 10.51 10.62 644,104 14.75 3.8
2016-05-16 10.3 10.63 10.22 10.56 213,102 14.67 3.78
2016-05-13 10.31 10.46 10.09 10.33 240,248 14.35 3.7
2016-05-12 10.44 10.56 10.23 10.35 322,826 14.38 3.71
2016-05-11 10.51 10.65 10.38 10.38 197,944 14.42 3.72
2016-05-10 10.4 10.63 10.31 10.56 186,425 14.67 3.78
2016-05-09 10.4 10.49 10.27 10.37 188,777 14.4 3.71
2016-05-06 10.34 10.45 10.26 10.42 253,822 14.47 3.73
2016-05-05 10.51 10.54 10.39 10.39 216,860 14.43 3.72
2016-05-04 10.56 10.64 10.31 10.49 284,106 14.57 3.76
2016-05-03 10.73 10.73 10.53 10.61 176,158 14.73 3.8
2016-05-02 10.85 10.95 10.71 10.87 176,731 15.1 3.89
2016-04-29 10.88 10.92 10.62 10.77 338,374 14.96 3.86
2016-04-28 10.96 11.03 10.85 10.88 212,524 15.11 3.9
2016-04-27 11.05 11.15 10.9 11.02 285,457 15.31 3.95
2016-04-26 11.04 11.17 10.99 11.1 272,432 15.42 3.97
2016-04-25 11.01 11.04 10.93 11.01 236,128 15.29 3.94
2016-04-22 11.1 11.18 10.99 11.06 382,598 15.36 3.96
2016-04-21 11.15 11.25 11.06 11.14 289,583 15.47 3.99
2016-04-20 10.95 11.2 10.89 11.14 615,872 15.47 3.99
2016-04-19 10.68 11.13 10.62 10.93 621,515 15.18 3.91
2016-04-18 10.67 11.02 10.67 10.98 217,371 13.9 3.88
2016-04-15 10.84 10.9 10.75 10.77 246,529 13.63 3.8
2016-04-14 10.69 11.02 10.62 10.88 245,288 13.77 3.84
2016-04-13 10.38 10.73 10.36 10.72 1,144,431 13.57 3.79
2016-04-12 10.19 10.43 10.19 10.3 465,810 13.04 3.64
2016-04-11 10.17 10.38 10.14 10.19 251,124 12.9 3.6
2016-04-08 10.02 10.23 10.01 10.14 200,420 12.84 3.58
2016-04-07 10.15 10.15 9.87 9.96 517,997 12.61 3.52
2016-04-06 10.15 10.25 10.04 10.24 232,232 12.96 3.62
2016-04-05 10.24 10.3 10.13 10.15 328,147 12.85 3.58
2016-04-04 10.24 10.36 10.16 10.33 528,133 13.08 3.65
2016-04-01 10.2 10.31 10.17 10.28 201,334 13.01 3.63
2016-03-31 10.26 10.35 10.22 10.3 706,196 13.04 3.64
2016-03-30 10.25 10.42 10.2 10.31 551,921 13.05 3.64
2016-03-29 10.01 10.21 9.81 10.21 321,001 12.92 3.61
Get more Data

Wilshire Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.95Jun 26,2015
Min Stock Price6.43Jun 24,2013
Avg Stock Price10.15

Wilshire Historical PE ratio: Past 5 years

Max PE Ratio18.76Mar 20,2014
Min PE Ratio5.27Jun 24,2013
Avg PE Ratio13.45

Wilshire Historical PS ratio: Past 5 years

Max PS Ratio5.54Mar 20,2014
Min PS Ratio3.12Jun 20,2013
Avg PS Ratio4.13

WIBC Industry Peers

Company Price Change (%)
Cpb (CPF)29.220.01 (0.03%)
Preferred Bank (PFBC)66.230.77 (1.18%)
Bank Of Marin (BMRC)78.450.2 (0.25%)
Trico Bancshares (TCBK)38.850.44 (1.15%)
Hope Bancorp (HOPE)18.010.19 (1.04%)
Preferred Bank (PFBC)66.230.77 (1.18%)
Pacific Mercantile Bancorp (PMBC)9.850.05 (0.51%)

Wilshire share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Wilshire stock analysis. The price movement is easily depicted in the Wilshire stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. WIBC stock closed at $10.74 and traded with a volume of 2,353,077 on the last trading day. The average P/S ratio was 4.13 as can be seen from Wilshire stock history.