WashingtonFirst Bankshares Inc (WFBI) Exchange: NASDAQ
Data as of Oct. 9, 2025
$34.26 ($0.00) 0.00%
WashingtonFirst Bankshares Inc - Daily Information
Click for more stock information on WashingtonFirst Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $34.26 |
| Previous Close | $34.26 |
| High | $34.26 |
| Low | $34.26 |
| Adjusted Open | $34.26 |
| Previous Adjusted Close | $34.26 |
| Adjusted High | $34.26 |
| Adjusted Low | $34.26 |
About WashingtonFirst Bankshares Inc (WFBI)
DELISTED - WashingtonFirst Bankshares, Inc. (WashingtonFirst) is the bank holding company for WashingtonFirst Bank (the Bank). The Bank is a full service commercial banking company, conducting operations through 15 offices: nine in Virginia, three in Washington, District of Columbia and three in Maryland. The Bank offers a range of commercial banking products and services to small and medium sized businesses, not-for-profit organizations, professional service firms and individuals in the greater Washington, District of Columbia Metropolitan Area. The Bank offers mortgage origination, insurance, and/or wealth management services. On December 21, 2012, WashingtonFirst completed its acquisition of Alliance Bankshares Corporation (Alliance) and Alliance's wholly owned bank subsidiary Alliance Bank Corporation (Alliance Bank).
Invest in WashingtonFirst Bankshares Inc (WFBI)
Historical Stock Data for WashingtonFirst Bankshares Inc (WFBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-02 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2017-12-29 | $33.70 | $34.31 | $33.55 | $34.26 | $34.26 | 246,621 |
| 2017-12-28 | $33.48 | $33.78 | $33.36 | $33.68 | $33.68 | 40,132 |
| 2017-12-27 | $33.66 | $33.75 | $33.39 | $33.48 | $33.48 | 35,081 |
| 2017-12-26 | $34.06 | $34.10 | $33.58 | $33.66 | $33.66 | 16,915 |
| 2017-12-22 | $34.43 | $34.43 | $34.10 | $34.15 | $34.15 | 240,264 |
| 2017-12-21 | $34.62 | $34.74 | $34.41 | $34.41 | $34.41 | 10,793 |
| 2017-12-20 | $34.51 | $34.52 | $34.18 | $34.27 | $34.27 | 137,179 |
| 2017-12-19 | $34.93 | $34.93 | $34.21 | $34.35 | $34.35 | 7,436 |
| 2017-12-18 | $34.65 | $35.00 | $34.52 | $34.87 | $34.87 | 24,167 |
| 2017-12-15 | $33.35 | $34.72 | $33.35 | $34.42 | $34.42 | 73,258 |
| 2017-12-14 | $34.45 | $34.96 | $33.35 | $33.41 | $33.41 | 24,488 |
| 2017-12-13 | $34.38 | $35.00 | $34.20 | $34.38 | $34.38 | 19,964 |
| 2017-12-12 | $34.39 | $34.93 | $34.10 | $34.32 | $34.32 | 44,728 |
| 2017-12-11 | $34.94 | $34.94 | $34.16 | $34.22 | $34.22 | 33,413 |
| 2017-12-08 | $34.34 | $34.71 | $34.02 | $34.20 | $34.20 | 11,918 |
| 2017-12-07 | $33.83 | $34.98 | $33.83 | $34.22 | $34.22 | 14,704 |
| 2017-12-06 | $34.04 | $34.63 | $33.88 | $33.89 | $33.89 | 11,852 |
| 2017-12-05 | $35.05 | $35.08 | $34.11 | $34.11 | $34.11 | 29,414 |
| 2017-12-04 | $34.46 | $35.51 | $34.46 | $34.90 | $34.90 | 75,777 |
| 2017-12-01 | $34.08 | $34.29 | $32.82 | $34.26 | $34.26 | 27,630 |
| 2017-11-30 | $35.00 | $35.00 | $33.99 | $34.15 | $34.15 | 19,511 |
| 2017-11-29 | $34.03 | $35.00 | $34.03 | $34.82 | $34.82 | 44,641 |
| 2017-11-28 | $33.33 | $34.00 | $33.31 | $34.00 | $34.00 | 40,173 |
| 2017-11-27 | $33.53 | $33.56 | $33.24 | $33.35 | $33.35 | 31,952 |
| 2017-11-24 | $33.71 | $33.71 | $33.31 | $33.48 | $33.48 | 2,823 |
| 2017-11-22 | $34.29 | $34.29 | $33.61 | $33.71 | $33.71 | 6,647 |
| 2017-11-21 | $33.96 | $34.02 | $33.50 | $33.70 | $33.70 | 26,337 |
| 2017-11-20 | $33.81 | $33.89 | $33.58 | $33.83 | $33.83 | 27,783 |
| 2017-11-17 | $33.78 | $34.13 | $33.65 | $33.85 | $33.85 | 9,313 |
| 2017-11-16 | $33.85 | $34.15 | $33.85 | $33.93 | $33.93 | 13,984 |
| 2017-11-15 | $33.17 | $34.18 | $33.17 | $33.66 | $33.66 | 16,593 |
| 2017-11-14 | $34.46 | $34.46 | $33.22 | $33.32 | $33.32 | 29,638 |
| 2017-11-13 | $33.00 | $33.49 | $32.98 | $33.34 | $33.34 | 21,097 |
| 2017-11-10 | $33.31 | $33.48 | $33.00 | $33.09 | $33.09 | 15,982 |
| 2017-11-09 | $34.08 | $34.08 | $32.82 | $33.21 | $33.21 | 12,988 |
| 2017-11-08 | $33.85 | $34.07 | $33.47 | $33.61 | $33.61 | 14,853 |
| 2017-11-07 | $34.33 | $34.40 | $33.61 | $34.09 | $34.09 | 11,002 |
| 2017-11-06 | $34.75 | $34.78 | $34.62 | $34.72 | $34.72 | 3,673 |
| 2017-11-03 | $35.76 | $35.76 | $34.88 | $34.99 | $34.99 | 12,771 |
| 2017-11-02 | $34.53 | $35.51 | $34.53 | $35.32 | $35.32 | 11,725 |
| 2017-11-01 | $35.17 | $35.29 | $34.60 | $34.72 | $34.72 | 33,179 |
| 2017-10-31 | $34.39 | $34.98 | $34.39 | $34.94 | $34.94 | 13,833 |
| 2017-10-30 | $35.54 | $35.54 | $34.27 | $34.54 | $34.54 | 19,027 |
| 2017-10-27 | $35.51 | $36.09 | $35.31 | $35.69 | $35.69 | 11,783 |
| 2017-10-26 | $35.35 | $35.65 | $35.30 | $35.50 | $35.50 | 6,328 |
| 2017-10-25 | $34.81 | $35.36 | $34.76 | $35.28 | $35.28 | 11,651 |
| 2017-10-24 | $35.40 | $35.62 | $35.29 | $35.39 | $35.39 | 18,725 |
| 2017-10-23 | $36.24 | $36.24 | $35.30 | $35.30 | $35.30 | 11,334 |
| 2017-10-20 | $36.55 | $36.55 | $36.14 | $36.23 | $36.23 | 20,431 |
| 2017-10-19 | $35.96 | $36.45 | $35.89 | $36.45 | $36.45 | 7,928 |
| 2017-10-18 | $36.90 | $36.99 | $36.23 | $36.23 | $36.23 | 46,698 |
| 2017-10-17 | $36.80 | $37.15 | $36.37 | $36.48 | $36.48 | 91,838 |
| 2017-10-16 | $37.00 | $37.19 | $36.82 | $37.01 | $37.01 | 8,115 |
| 2017-10-13 | $36.57 | $36.98 | $36.57 | $36.86 | $36.86 | 8,972 |
| 2017-10-12 | $36.82 | $37.14 | $36.82 | $36.84 | $36.84 | 4,972 |
| 2017-10-11 | $36.67 | $37.16 | $36.67 | $36.77 | $36.77 | 17,221 |
| 2017-10-10 | $36.76 | $36.90 | $36.62 | $36.85 | $36.85 | 24,202 |
| 2017-10-09 | $36.88 | $36.90 | $36.54 | $36.55 | $36.55 | 5,357 |
| 2017-10-06 | $36.35 | $36.57 | $36.02 | $36.44 | $36.44 | 10,514 |
| 2017-10-05 | $35.93 | $36.35 | $35.93 | $36.35 | $36.35 | 11,002 |
| 2017-10-04 | $36.28 | $36.46 | $35.78 | $35.80 | $35.80 | 10,426 |
| 2017-10-03 | $36.02 | $36.41 | $35.74 | $36.22 | $36.22 | 14,462 |
| 2017-10-02 | $35.60 | $36.00 | $35.35 | $36.00 | $36.00 | 35,652 |
| 2017-09-29 | $35.89 | $36.00 | $34.52 | $35.59 | $35.59 | 37,213 |
| 2017-09-28 | $34.96 | $35.90 | $34.92 | $35.90 | $35.90 | 16,817 |
| 2017-09-27 | $35.00 | $35.77 | $34.66 | $34.93 | $34.93 | 44,614 |
| 2017-09-26 | $34.83 | $35.00 | $34.48 | $34.83 | $34.83 | 11,290 |
| 2017-09-25 | $34.50 | $34.65 | $34.24 | $34.55 | $34.55 | 14,107 |
| 2017-09-22 | $34.19 | $34.87 | $34.19 | $34.56 | $34.56 | 9,586 |
| 2017-09-21 | $34.22 | $34.65 | $34.17 | $34.18 | $34.18 | 12,757 |
| 2017-09-20 | $33.93 | $34.52 | $33.93 | $34.52 | $34.52 | 19,748 |
| 2017-09-19 | $34.36 | $34.40 | $34.15 | $34.32 | $34.32 | 19,038 |
| 2017-09-18 | $33.65 | $34.38 | $33.65 | $34.38 | $34.38 | 10,330 |
| 2017-09-15 | $33.43 | $33.76 | $33.18 | $33.76 | $33.76 | 71,382 |
| 2017-09-14 | $33.58 | $33.74 | $33.20 | $33.30 | $33.30 | 10,938 |
| 2017-09-13 | $33.42 | $33.72 | $33.40 | $33.63 | $33.63 | 25,411 |
| 2017-09-12 | $33.09 | $33.57 | $33.06 | $33.33 | $33.33 | 14,395 |
| 2017-09-11 | $33.12 | $33.54 | $32.90 | $33.02 | $33.02 | 16,385 |
| 2017-09-08 | $32.94 | $32.98 | $32.73 | $32.86 | $32.86 | 11,687 |
| 2017-09-07 | $33.32 | $33.32 | $32.41 | $32.68 | $32.61 | 19,690 |
| 2017-09-06 | $33.44 | $33.88 | $32.97 | $33.39 | $33.32 | 16,446 |
| 2017-09-05 | $33.89 | $33.94 | $33.16 | $33.40 | $33.33 | 52,052 |
| 2017-09-01 | $34.09 | $34.17 | $33.80 | $34.02 | $33.95 | 21,562 |
| 2017-08-31 | $34.04 | $34.18 | $33.58 | $33.87 | $33.80 | 17,055 |
| 2017-08-30 | $33.54 | $34.18 | $33.54 | $33.86 | $33.79 | 16,285 |
| 2017-08-29 | $33.70 | $34.09 | $33.50 | $33.69 | $33.62 | 15,341 |
| 2017-08-28 | $33.88 | $33.93 | $33.63 | $33.82 | $33.75 | 21,107 |
| 2017-08-25 | $33.45 | $33.65 | $33.45 | $33.65 | $33.58 | 5,513 |
| 2017-08-24 | $33.32 | $33.50 | $32.95 | $33.49 | $33.42 | 16,251 |
| 2017-08-23 | $32.91 | $33.48 | $32.91 | $33.13 | $33.06 | 9,276 |
| 2017-08-22 | $32.89 | $33.19 | $32.86 | $33.18 | $33.11 | 8,938 |
| 2017-08-21 | $32.70 | $33.03 | $32.32 | $32.97 | $32.90 | 8,825 |
| 2017-08-18 | $32.55 | $32.76 | $32.41 | $32.71 | $32.64 | 21,265 |
| 2017-08-17 | $33.00 | $33.27 | $32.55 | $32.62 | $32.55 | 21,023 |
| 2017-08-16 | $33.17 | $33.45 | $33.01 | $33.18 | $33.11 | 14,480 |
| 2017-08-15 | $33.59 | $33.59 | $33.13 | $33.17 | $33.10 | 9,900 |
| 2017-08-14 | $32.81 | $33.46 | $32.81 | $33.44 | $33.37 | 15,615 |
| 2017-08-11 | $32.61 | $32.85 | $32.37 | $32.51 | $32.44 | 36,435 |
| 2017-08-10 | $33.01 | $33.20 | $32.58 | $32.68 | $32.61 | 35,907 |
| 2017-08-09 | $33.57 | $33.57 | $33.13 | $33.26 | $33.19 | 27,472 |
| 2017-08-08 | $33.56 | $34.22 | $33.53 | $33.84 | $33.77 | 34,063 |
| 2017-08-07 | $33.80 | $33.96 | $33.58 | $33.67 | $33.60 | 4,668 |
| 2017-08-04 | $33.70 | $34.06 | $33.58 | $33.88 | $33.81 | 46,913 |
| 2017-08-03 | $34.11 | $34.14 | $33.65 | $33.71 | $33.64 | 22,447 |
| 2017-08-02 | $34.60 | $34.60 | $33.85 | $34.13 | $34.06 | 13,223 |
| 2017-08-01 | $34.41 | $34.85 | $34.36 | $34.80 | $34.73 | 16,397 |
| 2017-07-31 | $33.97 | $34.44 | $33.77 | $34.24 | $34.17 | 14,491 |
| 2017-07-28 | $34.26 | $34.26 | $33.70 | $33.89 | $33.82 | 13,157 |
| 2017-07-27 | $34.19 | $34.70 | $34.05 | $34.27 | $34.20 | 18,316 |
| 2017-07-26 | $34.68 | $34.75 | $34.04 | $34.14 | $34.07 | 17,458 |
| 2017-07-25 | $34.02 | $34.67 | $33.96 | $34.50 | $34.43 | 64,583 |
| 2017-07-24 | $34.44 | $34.44 | $33.75 | $33.91 | $33.84 | 40,146 |
| 2017-07-21 | $34.50 | $34.50 | $34.19 | $34.27 | $34.20 | 17,817 |
| 2017-07-20 | $34.26 | $34.40 | $34.07 | $34.20 | $34.13 | 24,892 |
| 2017-07-19 | $34.28 | $34.50 | $34.00 | $34.03 | $33.96 | 12,765 |
| 2017-07-18 | $33.91 | $34.36 | $33.81 | $34.29 | $34.22 | 19,341 |
| 2017-07-17 | $33.84 | $34.20 | $33.68 | $34.06 | $33.99 | 23,527 |
| 2017-07-14 | $34.14 | $34.18 | $33.75 | $33.83 | $33.76 | 37,380 |
| 2017-07-13 | $34.13 | $34.48 | $33.88 | $34.26 | $34.19 | 30,245 |
| 2017-07-12 | $34.03 | $34.51 | $34.03 | $34.14 | $34.07 | 21,484 |
| 2017-07-11 | $33.85 | $34.21 | $33.81 | $34.01 | $33.94 | 85,289 |
| 2017-07-10 | $34.32 | $34.63 | $34.13 | $34.13 | $34.06 | 50,615 |
| 2017-07-07 | $34.35 | $34.55 | $34.20 | $34.53 | $34.46 | 50,099 |
| 2017-07-06 | $34.69 | $34.69 | $34.22 | $34.30 | $34.23 | 32,400 |
| 2017-07-05 | $34.98 | $35.13 | $34.57 | $34.78 | $34.71 | 60,589 |
| 2017-07-03 | $34.50 | $35.44 | $34.31 | $35.12 | $35.05 | 59,073 |
| 2017-06-30 | $34.61 | $34.70 | $34.36 | $34.53 | $34.46 | 55,972 |
| 2017-06-29 | $34.46 | $34.70 | $34.19 | $34.54 | $34.47 | 48,079 |
| 2017-06-28 | $34.02 | $34.39 | $33.95 | $34.21 | $34.14 | 108,662 |
| 2017-06-27 | $33.85 | $34.20 | $33.85 | $33.96 | $33.89 | 60,485 |
| 2017-06-26 | $33.88 | $33.95 | $33.60 | $33.71 | $33.64 | 29,978 |
| 2017-06-23 | $33.62 | $34.39 | $33.46 | $33.89 | $33.82 | 304,521 |
| 2017-06-22 | $33.41 | $33.62 | $32.92 | $33.59 | $33.52 | 44,936 |
| 2017-06-21 | $33.67 | $33.67 | $33.26 | $33.37 | $33.30 | 25,345 |
| 2017-06-20 | $33.69 | $33.69 | $33.25 | $33.44 | $33.37 | 23,365 |
| 2017-06-19 | $33.98 | $34.51 | $33.63 | $33.74 | $33.67 | 49,061 |
| 2017-06-16 | $34.11 | $34.40 | $34.08 | $34.18 | $34.11 | 76,017 |
| 2017-06-15 | $34.25 | $34.63 | $34.08 | $34.40 | $34.33 | 54,340 |
| 2017-06-14 | $34.00 | $34.45 | $33.55 | $34.38 | $34.31 | 36,706 |
| 2017-06-13 | $33.76 | $34.08 | $33.52 | $34.00 | $33.93 | 118,086 |
| 2017-06-12 | $33.85 | $34.00 | $33.12 | $33.49 | $33.42 | 109,119 |
| 2017-06-09 | $33.35 | $34.15 | $33.35 | $33.75 | $33.68 | 209,093 |
| 2017-06-08 | $33.00 | $33.74 | $33.00 | $33.28 | $33.21 | 35,787 |
| 2017-06-07 | $33.05 | $33.10 | $32.74 | $33.02 | $32.88 | 40,449 |
| 2017-06-06 | $32.83 | $32.89 | $32.50 | $32.66 | $32.52 | 48,602 |
| 2017-06-05 | $33.04 | $33.25 | $32.84 | $32.93 | $32.79 | 43,196 |
| 2017-06-02 | $33.10 | $33.87 | $33.04 | $33.19 | $33.05 | 71,605 |
| 2017-06-01 | $32.87 | $33.59 | $32.83 | $33.20 | $33.06 | 100,163 |
| 2017-05-31 | $32.67 | $32.95 | $32.55 | $32.82 | $32.68 | 71,381 |
| 2017-05-30 | $33.36 | $33.37 | $32.57 | $32.96 | $32.82 | 51,605 |
| 2017-05-26 | $33.74 | $33.80 | $33.07 | $33.34 | $33.20 | 46,744 |
| 2017-05-25 | $33.79 | $33.90 | $33.59 | $33.74 | $33.60 | 95,185 |
| 2017-05-24 | $33.93 | $34.00 | $33.64 | $33.72 | $33.58 | 34,089 |
| 2017-05-23 | $33.99 | $34.33 | $33.62 | $33.90 | $33.76 | 120,555 |
| 2017-05-22 | $34.07 | $34.07 | $33.73 | $33.84 | $33.70 | 143,247 |
| 2017-05-19 | $34.03 | $34.20 | $33.60 | $33.79 | $33.65 | 34,292 |
| 2017-05-18 | $33.09 | $34.74 | $33.09 | $33.89 | $33.75 | 66,648 |
| 2017-05-17 | $33.35 | $33.70 | $32.86 | $33.22 | $33.08 | 162,690 |
| 2017-05-16 | $35.55 | $36.16 | $33.35 | $33.58 | $33.44 | 563,100 |
| 2017-05-15 | $28.29 | $28.98 | $27.82 | $28.84 | $28.72 | 23,955 |
| 2017-05-12 | $28.29 | $28.40 | $27.78 | $27.91 | $27.79 | 18,356 |
| 2017-05-11 | $27.90 | $28.48 | $27.90 | $28.26 | $28.14 | 17,642 |
| 2017-05-10 | $27.85 | $28.22 | $27.77 | $28.05 | $27.93 | 15,213 |
| 2017-05-09 | $28.29 | $28.29 | $27.86 | $28.05 | $27.93 | 15,599 |
| 2017-05-08 | $28.06 | $28.22 | $27.73 | $28.21 | $28.09 | 7,993 |
| 2017-05-05 | $28.00 | $28.10 | $27.42 | $27.96 | $27.84 | 21,454 |
| 2017-05-04 | $27.44 | $28.06 | $27.40 | $28.03 | $27.91 | 19,382 |
| 2017-05-03 | $27.57 | $27.87 | $27.15 | $27.19 | $27.08 | 19,712 |
| 2017-05-02 | $27.85 | $28.18 | $27.65 | $27.71 | $27.59 | 12,096 |
| 2017-05-01 | $28.14 | $28.53 | $27.68 | $27.72 | $27.60 | 37,110 |
| 2017-04-28 | $28.31 | $28.64 | $27.93 | $28.13 | $28.01 | 24,966 |
| 2017-04-27 | $28.50 | $28.57 | $28.34 | $28.43 | $28.31 | 29,307 |
| 2017-04-26 | $28.43 | $28.63 | $28.26 | $28.35 | $28.23 | 75,170 |
| 2017-04-25 | $28.27 | $28.28 | $28.13 | $28.24 | $28.12 | 54,360 |
| 2017-04-24 | $28.15 | $28.44 | $28.12 | $28.19 | $28.07 | 27,866 |
| 2017-04-21 | $27.86 | $28.34 | $27.86 | $27.96 | $27.84 | 24,204 |
| 2017-04-20 | $27.56 | $28.12 | $27.56 | $28.11 | $27.99 | 49,050 |
| 2017-04-19 | $27.96 | $28.03 | $27.52 | $27.64 | $27.52 | 14,224 |
| 2017-04-18 | $27.46 | $27.66 | $27.08 | $27.48 | $27.36 | 10,083 |
| 2017-04-17 | $27.34 | $27.39 | $27.06 | $27.36 | $27.24 | 6,625 |
| 2017-04-13 | $27.15 | $27.43 | $27.01 | $27.04 | $26.93 | 10,583 |
| 2017-04-12 | $27.75 | $27.84 | $27.34 | $27.38 | $27.26 | 12,672 |
| 2017-04-11 | $27.35 | $27.74 | $27.20 | $27.59 | $27.47 | 10,541 |
| 2017-04-10 | $27.55 | $27.55 | $27.21 | $27.37 | $27.25 | 16,613 |
| 2017-04-07 | $27.47 | $27.61 | $27.02 | $27.40 | $27.28 | 30,712 |
| 2017-04-06 | $27.80 | $27.98 | $27.25 | $27.33 | $27.21 | 16,573 |
| 2017-04-05 | $27.58 | $28.02 | $27.22 | $27.33 | $27.21 | 22,720 |
| 2017-04-04 | $27.78 | $28.02 | $26.68 | $27.59 | $27.47 | 23,677 |
| 2017-04-03 | $28.04 | $28.46 | $27.64 | $27.80 | $27.68 | 12,897 |
| 2017-03-31 | $28.48 | $28.60 | $27.85 | $28.00 | $27.88 | 67,716 |
| 2017-03-30 | $28.22 | $28.23 | $27.40 | $28.08 | $27.96 | 88,177 |
| 2017-03-29 | $28.21 | $28.36 | $27.80 | $27.91 | $27.79 | 32,549 |
| 2017-03-28 | $28.10 | $28.20 | $27.81 | $27.98 | $27.86 | 9,373 |
| 2017-03-27 | $27.63 | $28.00 | $27.45 | $27.87 | $27.75 | 8,091 |
| 2017-03-24 | $27.76 | $28.28 | $27.64 | $27.77 | $27.65 | 54,589 |
| 2017-03-23 | $26.55 | $27.47 | $26.53 | $27.21 | $27.10 | 80,664 |
| 2017-03-22 | $27.30 | $27.39 | $26.22 | $26.50 | $26.39 | 16,461 |
| 2017-03-21 | $28.28 | $28.28 | $27.20 | $27.26 | $27.14 | 18,904 |
| 2017-03-20 | $28.48 | $28.69 | $27.87 | $28.09 | $27.97 | 57,610 |
| 2017-03-17 | $28.03 | $28.51 | $27.69 | $28.50 | $28.38 | 29,818 |
| 2017-03-16 | $27.70 | $28.34 | $27.70 | $28.11 | $27.99 | 11,339 |
| 2017-03-15 | $27.68 | $28.03 | $27.55 | $27.92 | $27.80 | 10,045 |
| 2017-03-14 | $27.25 | $27.64 | $27.25 | $27.43 | $27.31 | 14,195 |
| 2017-03-13 | $27.32 | $28.00 | $27.25 | $27.65 | $27.53 | 34,157 |
| 2017-03-10 | $27.30 | $27.43 | $27.02 | $27.17 | $27.06 | 45,518 |
| 2017-03-09 | $27.80 | $27.88 | $27.00 | $27.13 | $27.02 | 15,834 |
| 2017-03-08 | $27.20 | $27.75 | $27.20 | $27.38 | $27.19 | 19,267 |
| 2017-03-07 | $27.28 | $27.64 | $27.23 | $27.40 | $27.21 | 11,219 |
| 2017-03-06 | $27.45 | $27.69 | $26.44 | $27.35 | $27.16 | 12,295 |
| 2017-03-03 | $27.44 | $28.03 | $27.44 | $27.48 | $27.29 | 12,117 |
| 2017-03-02 | $27.90 | $27.99 | $27.29 | $27.58 | $27.39 | 23,796 |
| 2017-03-01 | $27.67 | $28.06 | $27.36 | $28.02 | $27.83 | 17,567 |
| 2017-02-28 | $28.16 | $28.52 | $27.19 | $27.47 | $27.28 | 17,395 |
| 2017-02-27 | $28.70 | $28.78 | $28.12 | $28.22 | $28.03 | 9,841 |
| 2017-02-24 | $28.59 | $28.67 | $28.14 | $28.35 | $28.16 | 13,222 |
| 2017-02-23 | $28.87 | $28.90 | $28.24 | $28.80 | $28.60 | 9,475 |
| 2017-02-22 | $28.19 | $28.90 | $27.92 | $28.84 | $28.64 | 17,820 |
| 2017-02-21 | $28.50 | $28.55 | $28.09 | $28.45 | $28.26 | 31,146 |
| 2017-02-17 | $28.44 | $28.54 | $28.00 | $28.44 | $28.25 | 19,750 |
| 2017-02-16 | $28.50 | $28.52 | $28.07 | $28.30 | $28.11 | 10,955 |
| 2017-02-15 | $28.28 | $28.55 | $28.28 | $28.51 | $28.32 | 9,119 |
| 2017-02-14 | $28.44 | $28.51 | $28.02 | $28.38 | $28.19 | 18,099 |
| 2017-02-13 | $28.22 | $28.54 | $28.00 | $28.19 | $28.00 | 11,492 |
| 2017-02-10 | $28.21 | $28.21 | $28.01 | $28.13 | $27.94 | 6,977 |
| 2017-02-09 | $27.70 | $28.47 | $27.67 | $28.14 | $27.95 | 23,305 |
| 2017-02-08 | $27.70 | $27.98 | $27.30 | $27.71 | $27.52 | 16,148 |
| 2017-02-07 | $28.25 | $28.33 | $27.53 | $27.83 | $27.64 | 9,599 |
| 2017-02-06 | $27.56 | $28.47 | $27.56 | $28.11 | $27.92 | 12,855 |
| 2017-02-03 | $28.50 | $28.50 | $27.24 | $28.00 | $27.81 | 7,543 |
| 2017-02-02 | $27.69 | $28.33 | $27.31 | $28.18 | $27.99 | 15,923 |
| 2017-02-01 | $28.24 | $28.24 | $27.50 | $27.74 | $27.55 | 30,940 |
| 2017-01-31 | $28.71 | $28.74 | $27.50 | $27.85 | $27.66 | 33,520 |
| 2017-01-30 | $28.14 | $28.72 | $27.64 | $27.68 | $27.49 | 23,196 |
| 2017-01-27 | $28.14 | $28.28 | $27.77 | $28.13 | $27.94 | 9,767 |
| 2017-01-26 | $28.60 | $28.96 | $27.84 | $28.17 | $27.98 | 9,666 |
| 2017-01-25 | $28.41 | $28.75 | $27.82 | $28.41 | $28.22 | 35,691 |
| 2017-01-24 | $27.96 | $28.81 | $27.80 | $28.45 | $28.26 | 15,121 |
| 2017-01-23 | $27.87 | $28.47 | $27.67 | $27.87 | $27.68 | 16,082 |
| 2017-01-20 | $27.32 | $28.33 | $27.32 | $27.77 | $27.58 | 24,520 |
| 2017-01-19 | $27.37 | $27.70 | $26.70 | $27.33 | $27.14 | 24,908 |
| 2017-01-18 | $27.92 | $28.63 | $26.57 | $27.45 | $27.26 | 29,900 |
| 2017-01-17 | $28.57 | $28.57 | $27.80 | $27.97 | $27.78 | 24,124 |
| 2017-01-13 | $28.33 | $28.72 | $28.27 | $28.52 | $28.33 | 18,282 |
| 2017-01-12 | $28.95 | $28.95 | $27.92 | $28.46 | $28.27 | 28,157 |
| 2017-01-11 | $28.91 | $29.24 | $27.96 | $28.98 | $28.78 | 20,103 |
| 2017-01-10 | $28.74 | $29.16 | $28.28 | $29.07 | $28.87 | 32,544 |
| 2017-01-09 | $28.68 | $28.75 | $28.18 | $28.66 | $28.47 | 43,711 |
| 2017-01-06 | $28.70 | $28.75 | $28.02 | $28.58 | $28.39 | 25,452 |
| 2017-01-05 | $28.75 | $28.81 | $28.16 | $28.50 | $28.31 | 31,834 |
| 2017-01-04 | $28.62 | $29.41 | $28.62 | $28.75 | $28.55 | 25,123 |
| 2017-01-03 | $29.20 | $29.48 | $28.07 | $28.72 | $28.53 | 65,440 |
| 2016-12-30 | $28.39 | $29.01 | $28.28 | $28.99 | $28.79 | 29,217 |
| 2016-12-29 | $28.73 | $29.20 | $27.84 | $28.21 | $28.02 | 64,519 |
| 2016-12-28 | $29.59 | $29.70 | $28.74 | $28.80 | $28.60 | 32,338 |
| 2016-12-27 | $29.81 | $30.58 | $29.29 | $29.49 | $29.29 | 27,404 |
| 2016-12-23 | $29.43 | $29.96 | $29.21 | $29.91 | $29.71 | 26,982 |
| 2016-12-22 | $29.15 | $29.59 | $28.85 | $29.41 | $29.21 | 30,758 |
| 2016-12-21 | $29.05 | $29.75 | $29.05 | $29.46 | $29.26 | 19,151 |
| 2016-12-20 | $29.41 | $29.84 | $29.03 | $29.45 | $29.25 | 18,213 |
| 2016-12-19 | $28.52 | $29.15 | $28.27 | $29.06 | $28.86 | 30,905 |
| 2016-12-16 | $28.15 | $28.86 | $28.07 | $28.35 | $28.16 | 196,506 |
| 2016-12-15 | $27.05 | $28.14 | $27.05 | $27.95 | $27.76 | 42,646 |
| 2016-12-14 | $27.23 | $27.45 | $26.89 | $27.13 | $26.95 | 37,002 |
| 2016-12-13 | $26.70 | $27.37 | $26.70 | $26.93 | $26.75 | 77,401 |
| 2016-12-12 | $27.89 | $28.12 | $26.36 | $26.67 | $26.49 | 170,549 |
| 2016-12-09 | $28.17 | $28.52 | $27.32 | $28.02 | $27.83 | 48,436 |
| 2016-12-08 | $28.85 | $29.26 | $28.65 | $29.10 | $27.46 | 69,575 |
| 2016-12-07 | $28.90 | $29.00 | $28.76 | $28.84 | $27.21 | 88,216 |
| 2016-12-06 | $28.39 | $29.55 | $28.39 | $28.75 | $27.13 | 58,324 |
| 2016-12-05 | $27.00 | $28.66 | $27.00 | $28.32 | $26.72 | 75,086 |
| 2016-12-02 | $28.20 | $28.75 | $26.92 | $27.01 | $25.49 | 63,973 |
| 2016-12-01 | $27.44 | $28.35 | $27.11 | $27.25 | $25.71 | 34,610 |
| 2016-11-30 | $27.26 | $27.95 | $27.25 | $27.36 | $25.82 | 21,469 |
| 2016-11-29 | $27.74 | $27.74 | $26.88 | $27.11 | $25.58 | 54,252 |
| 2016-11-28 | $26.96 | $27.89 | $26.89 | $27.57 | $26.01 | 16,629 |
| 2016-11-25 | $27.02 | $27.26 | $26.61 | $26.99 | $25.47 | 14,075 |
| 2016-11-23 | $26.35 | $27.50 | $26.35 | $26.83 | $25.32 | 49,987 |
| 2016-11-22 | $26.20 | $26.50 | $26.05 | $26.50 | $25.00 | 37,138 |
| 2016-11-21 | $26.31 | $26.50 | $25.94 | $26.08 | $24.61 | 26,824 |
| 2016-11-18 | $26.00 | $26.30 | $25.86 | $26.15 | $24.67 | 50,334 |
| 2016-11-17 | $26.14 | $26.46 | $25.88 | $26.00 | $24.53 | 10,640 |
| 2016-11-16 | $25.92 | $26.05 | $25.88 | $25.97 | $24.50 | 32,740 |
| 2016-11-15 | $26.24 | $26.25 | $25.80 | $25.92 | $24.46 | 20,403 |
| 2016-11-14 | $25.98 | $26.98 | $25.80 | $26.03 | $24.56 | 96,654 |
| 2016-11-11 | $25.47 | $26.00 | $24.62 | $25.85 | $24.39 | 85,252 |
| 2016-11-10 | $24.75 | $25.96 | $24.61 | $25.59 | $24.15 | 27,757 |
| 2016-11-09 | $24.63 | $24.75 | $24.47 | $24.75 | $23.35 | 29,143 |
| 2016-11-08 | $24.06 | $24.68 | $24.06 | $24.59 | $23.20 | 7,344 |
| 2016-11-07 | $24.47 | $24.47 | $24.20 | $24.40 | $23.02 | 6,091 |
| 2016-11-04 | $24.50 | $24.50 | $24.35 | $24.35 | $22.98 | 15,413 |
| 2016-11-03 | $24.62 | $24.71 | $24.12 | $24.51 | $23.13 | 14,140 |
| 2016-11-02 | $24.29 | $24.73 | $24.00 | $24.45 | $23.07 | 34,490 |
| 2016-11-01 | $24.45 | $24.45 | $24.13 | $24.13 | $22.77 | 14,786 |
| 2016-10-31 | $24.60 | $24.60 | $24.42 | $24.45 | $23.07 | 10,539 |
| 2016-10-28 | $24.88 | $24.88 | $24.37 | $24.55 | $23.16 | 6,060 |
| 2016-10-27 | $24.51 | $24.91 | $24.47 | $24.49 | $23.11 | 3,103 |
| 2016-10-26 | $23.85 | $24.89 | $23.85 | $24.31 | $22.94 | 5,222 |
| 2016-10-25 | $24.34 | $24.61 | $24.33 | $24.58 | $23.19 | 11,622 |
| 2016-10-24 | $24.10 | $24.66 | $23.41 | $24.50 | $23.12 | 37,064 |
| 2016-10-21 | $23.31 | $24.53 | $23.31 | $24.47 | $23.09 | 4,709 |
| 2016-10-20 | $23.68 | $23.75 | $23.42 | $23.75 | $22.41 | 1,633 |
| 2016-10-19 | $24.00 | $24.16 | $23.76 | $23.92 | $22.57 | 11,580 |
| 2016-10-18 | $24.00 | $24.92 | $23.70 | $23.86 | $22.51 | 18,373 |
| 2016-10-17 | $24.20 | $24.20 | $23.32 | $23.96 | $22.61 | 15,954 |
| 2016-10-14 | $24.79 | $24.79 | $24.06 | $24.06 | $22.70 | 1,797 |
| 2016-10-13 | $24.60 | $24.67 | $24.16 | $24.16 | $22.80 | 3,677 |
| 2016-10-12 | $23.98 | $24.31 | $23.98 | $24.19 | $22.82 | 3,587 |
| 2016-10-11 | $24.31 | $24.31 | $23.88 | $23.92 | $22.57 | 5,301 |
| 2016-10-10 | $23.73 | $24.51 | $23.73 | $24.51 | $23.13 | 2,568 |
| 2016-10-07 | $23.76 | $24.00 | $23.47 | $23.73 | $22.39 | 6,081 |
| 2016-10-06 | $23.40 | $23.85 | $23.39 | $23.70 | $22.36 | 8,433 |
| 2016-10-05 | $23.57 | $23.57 | $23.38 | $23.54 | $22.21 | 3,361 |
| 2016-10-04 | $24.28 | $24.28 | $23.33 | $23.57 | $22.24 | 13,346 |
| 2016-10-03 | $24.55 | $24.69 | $24.14 | $24.18 | $22.82 | 8,445 |
| 2016-09-30 | $24.34 | $24.68 | $24.07 | $24.61 | $23.22 | 6,983 |
| 2016-09-29 | $24.66 | $24.66 | $24.29 | $24.38 | $23.00 | 2,515 |
| 2016-09-28 | $24.78 | $24.95 | $24.59 | $24.59 | $23.20 | 9,942 |
| 2016-09-27 | $24.51 | $24.98 | $24.51 | $24.90 | $23.49 | 8,405 |
| 2016-09-26 | $24.60 | $24.66 | $24.08 | $24.37 | $22.99 | 5,373 |
| 2016-09-23 | $24.91 | $24.99 | $24.75 | $24.75 | $23.35 | 5,594 |
| 2016-09-22 | $25.08 | $25.08 | $24.93 | $24.94 | $23.53 | 6,335 |
| 2016-09-21 | $24.97 | $25.07 | $24.85 | $25.07 | $23.66 | 6,802 |
| 2016-09-20 | $25.00 | $25.15 | $24.80 | $24.87 | $23.47 | 3,439 |
| 2016-09-19 | $24.56 | $25.00 | $24.56 | $24.90 | $23.49 | 12,448 |
| 2016-09-16 | $25.00 | $25.00 | $24.29 | $24.50 | $23.12 | 52,926 |
| 2016-09-15 | $24.99 | $25.00 | $24.88 | $25.00 | $23.59 | 4,842 |
| 2016-09-14 | $24.86 | $25.07 | $24.81 | $24.89 | $23.49 | 7,498 |
| 2016-09-13 | $24.77 | $25.03 | $24.77 | $24.78 | $23.38 | 13,306 |
| 2016-09-12 | $25.09 | $25.19 | $24.77 | $24.97 | $23.56 | 18,760 |
| 2016-09-09 | $25.15 | $25.46 | $25.09 | $25.09 | $23.67 | 13,613 |
| 2016-09-08 | $25.09 | $25.20 | $25.09 | $25.15 | $23.73 | 11,399 |
| 2016-09-07 | $25.18 | $25.20 | $25.16 | $25.18 | $23.70 | 19,505 |
| 2016-09-06 | $24.90 | $25.45 | $24.81 | $25.45 | $23.96 | 41,775 |
| 2016-09-02 | $24.90 | $24.90 | $24.53 | $24.90 | $23.44 | 2,913 |
| 2016-09-01 | $24.76 | $24.90 | $24.69 | $24.90 | $23.44 | 18,948 |
| 2016-08-31 | $23.56 | $25.00 | $23.56 | $24.87 | $23.41 | 25,344 |
| 2016-08-30 | $24.14 | $24.48 | $24.10 | $24.32 | $22.89 | 5,631 |
| 2016-08-29 | $24.00 | $24.22 | $23.92 | $24.17 | $22.75 | 4,996 |
| 2016-08-26 | $23.75 | $24.35 | $23.60 | $23.91 | $22.51 | 13,874 |
| 2016-08-25 | $24.11 | $24.45 | $23.97 | $24.02 | $22.61 | 14,572 |
| 2016-08-24 | $24.38 | $24.40 | $24.06 | $24.24 | $22.82 | 11,815 |
| 2016-08-23 | $24.14 | $24.40 | $24.14 | $24.36 | $22.93 | 6,475 |
| 2016-08-22 | $23.73 | $24.10 | $23.73 | $23.89 | $22.49 | 18,061 |
| 2016-08-19 | $23.86 | $24.05 | $23.71 | $23.95 | $22.54 | 27,458 |
| 2016-08-18 | $23.88 | $24.22 | $23.51 | $23.82 | $22.42 | 18,755 |
| 2016-08-17 | $24.15 | $24.21 | $23.40 | $23.82 | $22.42 | 9,634 |
| 2016-08-16 | $24.02 | $24.49 | $23.90 | $23.92 | $22.52 | 15,402 |
| 2016-08-15 | $23.81 | $24.61 | $23.62 | $24.14 | $22.72 | 24,320 |
| 2016-08-12 | $23.54 | $24.44 | $23.54 | $24.18 | $22.76 | 14,629 |
| 2016-08-11 | $24.27 | $24.27 | $23.75 | $23.91 | $22.51 | 11,442 |
| 2016-08-10 | $23.82 | $25.01 | $23.39 | $24.26 | $22.84 | 15,332 |
| 2016-08-09 | $24.00 | $24.26 | $23.72 | $24.21 | $22.79 | 17,447 |
| 2016-08-08 | $23.96 | $24.15 | $23.57 | $24.04 | $22.63 | 19,957 |
| 2016-08-05 | $23.80 | $24.06 | $22.72 | $24.02 | $22.61 | 12,059 |
| 2016-08-04 | $23.46 | $23.76 | $23.03 | $23.35 | $21.98 | 13,547 |
| 2016-08-03 | $23.24 | $23.59 | $23.23 | $23.36 | $21.99 | 9,755 |
| 2016-08-02 | $23.85 | $23.85 | $23.07 | $23.20 | $21.84 | 15,315 |
| 2016-08-01 | $23.52 | $24.10 | $23.52 | $23.83 | $22.43 | 12,480 |
| 2016-07-29 | $23.16 | $24.13 | $23.16 | $24.00 | $22.59 | 40,465 |
| 2016-07-28 | $23.68 | $23.75 | $23.59 | $23.71 | $22.32 | 9,375 |
| 2016-07-27 | $23.40 | $23.75 | $23.40 | $23.74 | $22.35 | 16,717 |
| 2016-07-26 | $22.88 | $23.75 | $22.88 | $23.66 | $22.27 | 28,194 |
| 2016-07-25 | $22.92 | $23.03 | $22.92 | $23.00 | $21.65 | 27,272 |
| 2016-07-22 | $22.57 | $23.61 | $22.50 | $23.00 | $21.65 | 69,461 |
| 2016-07-21 | $22.51 | $22.77 | $22.02 | $22.34 | $21.03 | 14,533 |
| 2016-07-20 | $22.14 | $23.11 | $22.14 | $22.89 | $21.55 | 13,525 |
| 2016-07-19 | $22.72 | $23.00 | $22.70 | $22.79 | $21.45 | 6,294 |
| 2016-07-18 | $22.84 | $23.16 | $22.83 | $22.95 | $21.60 | 10,382 |
| 2016-07-15 | $23.00 | $23.27 | $22.67 | $23.05 | $21.70 | 26,275 |
| 2016-07-14 | $23.23 | $23.34 | $22.81 | $22.87 | $21.53 | 17,975 |
| 2016-07-13 | $22.78 | $23.33 | $22.36 | $23.28 | $21.91 | 37,739 |
| 2016-07-12 | $21.95 | $22.96 | $21.60 | $22.85 | $21.51 | 32,841 |
| 2016-07-11 | $21.06 | $22.00 | $21.06 | $21.71 | $20.44 | 33,584 |
| 2016-07-08 | $21.02 | $21.97 | $21.02 | $21.73 | $20.45 | 19,108 |
| 2016-07-07 | $21.62 | $21.71 | $21.32 | $21.32 | $20.07 | 11,719 |
| 2016-07-06 | $21.48 | $21.95 | $21.48 | $21.51 | $20.25 | 13,465 |
| 2016-07-05 | $21.56 | $22.17 | $21.13 | $21.87 | $20.59 | 36,949 |
| 2016-07-01 | $21.48 | $22.34 | $21.48 | $22.06 | $20.77 | 32,402 |
| 2016-06-30 | $20.45 | $21.62 | $20.45 | $21.61 | $20.34 | 24,865 |
| 2016-06-29 | $20.74 | $21.00 | $20.44 | $21.00 | $19.77 | 29,061 |
| 2016-06-28 | $20.26 | $20.74 | $20.26 | $20.58 | $19.37 | 41,017 |
| 2016-06-27 | $19.80 | $20.48 | $19.55 | $20.01 | $18.84 | 46,901 |
| 2016-06-24 | $19.96 | $20.55 | $19.51 | $19.77 | $18.61 | 863,761 |
| 2016-06-23 | $20.02 | $20.72 | $20.02 | $20.51 | $19.31 | 67,169 |
| 2016-06-22 | $20.00 | $20.10 | $19.77 | $19.99 | $18.82 | 41,676 |
| 2016-06-21 | $20.00 | $21.64 | $19.50 | $20.00 | $18.83 | 59,842 |
| 2016-06-20 | $20.05 | $20.32 | $19.72 | $19.76 | $18.60 | 52,333 |
| 2016-06-17 | $19.84 | $21.52 | $19.71 | $20.06 | $18.88 | 54,426 |
| 2016-06-16 | $20.26 | $20.63 | $19.72 | $19.91 | $18.74 | 74,048 |
| 2016-06-15 | $20.44 | $20.55 | $20.25 | $20.26 | $19.07 | 33,399 |
| 2016-06-14 | $20.45 | $20.73 | $19.85 | $20.44 | $19.24 | 29,471 |
| 2016-06-13 | $21.50 | $22.61 | $20.08 | $20.17 | $18.99 | 68,895 |
| 2016-06-10 | $21.69 | $21.69 | $21.51 | $21.52 | $20.26 | 8,140 |
| 2016-06-09 | $21.65 | $21.88 | $21.46 | $21.64 | $20.37 | 15,980 |
| 2016-06-08 | $21.65 | $21.80 | $21.63 | $21.65 | $20.38 | 54,223 |
| 2016-06-07 | $21.70 | $22.41 | $21.57 | $21.57 | $20.25 | 22,938 |
| 2016-06-06 | $21.90 | $21.90 | $21.65 | $21.80 | $20.46 | 22,952 |
| 2016-06-03 | $21.84 | $21.84 | $21.62 | $21.72 | $20.39 | 63,367 |
| 2016-06-02 | $22.10 | $22.50 | $21.76 | $21.82 | $20.48 | 248,467 |
| 2016-06-01 | $22.18 | $22.23 | $22.05 | $22.20 | $20.84 | 10,055 |
| 2016-05-31 | $22.07 | $22.45 | $21.64 | $22.45 | $21.07 | 16,589 |
| 2016-05-27 | $22.28 | $22.55 | $22.00 | $22.17 | $20.81 | 23,605 |
| 2016-05-26 | $22.48 | $22.65 | $22.10 | $22.35 | $20.98 | 10,700 |
| 2016-05-25 | $22.62 | $22.62 | $21.96 | $22.55 | $21.17 | 11,395 |
| 2016-05-24 | $22.16 | $22.50 | $21.78 | $22.49 | $21.11 | 17,401 |
| 2016-05-23 | $22.02 | $22.71 | $21.74 | $22.10 | $20.75 | 31,667 |
| 2016-05-20 | $22.16 | $22.43 | $21.62 | $22.02 | $20.67 | 51,687 |
| 2016-05-19 | $22.06 | $22.15 | $21.69 | $22.00 | $20.65 | 13,407 |
| 2016-05-18 | $21.79 | $22.64 | $21.56 | $21.74 | $20.41 | 18,897 |
| 2016-05-17 | $21.72 | $22.47 | $21.55 | $21.77 | $20.44 | 10,443 |
| 2016-05-16 | $21.60 | $22.28 | $21.06 | $21.97 | $20.62 | 51,889 |
| 2016-05-13 | $21.75 | $22.48 | $21.65 | $21.77 | $20.43 | 7,399 |
| 2016-05-12 | $22.07 | $22.61 | $21.40 | $21.65 | $20.32 | 15,739 |
| 2016-05-11 | $21.80 | $23.88 | $21.38 | $21.66 | $20.33 | 18,681 |
| 2016-05-10 | $21.83 | $22.42 | $21.75 | $21.79 | $20.45 | 4,295 |
| 2016-05-09 | $21.92 | $22.25 | $21.28 | $21.84 | $20.50 | 20,536 |
| 2016-05-06 | $22.14 | $22.45 | $21.74 | $21.99 | $20.64 | 13,022 |
| 2016-05-05 | $21.94 | $22.50 | $21.94 | $22.17 | $20.81 | 16,217 |
| 2016-05-04 | $22.14 | $22.15 | $21.90 | $22.00 | $20.65 | 15,728 |
| 2016-05-03 | $22.24 | $23.15 | $22.10 | $22.15 | $20.79 | 17,386 |
| 2016-05-02 | $22.30 | $22.30 | $22.15 | $22.18 | $20.82 | 22,016 |
| 2016-04-29 | $22.20 | $22.50 | $22.05 | $22.20 | $20.84 | 33,517 |
| 2016-04-28 | $23.10 | $23.45 | $22.71 | $22.90 | $21.50 | 19,167 |
| 2016-04-27 | $23.16 | $23.18 | $22.91 | $23.00 | $21.59 | 9,321 |
| 2016-04-26 | $23.22 | $23.58 | $23.20 | $23.25 | $21.83 | 17,541 |
| 2016-04-25 | $23.08 | $23.25 | $22.96 | $23.25 | $21.83 | 10,719 |
| 2016-04-22 | $22.70 | $23.15 | $22.70 | $23.15 | $21.73 | 12,005 |
| 2016-04-21 | $22.91 | $23.00 | $22.57 | $22.98 | $21.57 | 8,773 |
| 2016-04-20 | $23.11 | $23.35 | $22.95 | $23.15 | $21.73 | 5,574 |
| 2016-04-19 | $22.36 | $23.21 | $22.36 | $23.16 | $21.74 | 9,263 |
| 2016-04-18 | $23.32 | $23.32 | $22.69 | $23.01 | $21.60 | 14,943 |
| 2016-04-15 | $22.37 | $22.70 | $22.37 | $22.62 | $21.23 | 15,080 |
| 2016-04-14 | $22.48 | $22.59 | $22.44 | $22.50 | $21.12 | 9,013 |
| 2016-04-13 | $22.47 | $22.60 | $22.30 | $22.34 | $20.97 | 21,511 |
| 2016-04-12 | $22.47 | $22.50 | $22.21 | $22.50 | $21.12 | 20,137 |
| 2016-04-11 | $22.41 | $22.50 | $22.17 | $22.46 | $21.08 | 13,715 |
| 2016-04-08 | $22.24 | $22.48 | $21.91 | $22.40 | $21.03 | 12,679 |
| 2016-04-07 | $21.86 | $22.56 | $21.86 | $22.15 | $20.79 | 17,508 |
| 2016-04-06 | $22.00 | $22.50 | $22.00 | $22.38 | $21.01 | 20,681 |
| 2016-04-05 | $22.05 | $22.45 | $21.81 | $22.19 | $20.83 | 16,073 |
| 2016-04-04 | $21.98 | $22.25 | $21.59 | $22.25 | $20.89 | 15,545 |
| 2016-04-01 | $21.96 | $22.29 | $21.71 | $21.92 | $20.58 | 9,096 |
| 2016-03-31 | $21.86 | $22.00 | $21.69 | $21.85 | $20.51 | 18,073 |
| 2016-03-30 | $21.74 | $21.97 | $21.06 | $21.91 | $20.57 | 13,520 |
| 2016-03-29 | $21.75 | $21.75 | $21.56 | $21.72 | $20.39 | 8,110 |
| 2016-03-28 | $20.81 | $21.98 | $20.81 | $21.74 | $20.41 | 10,226 |
| 2016-03-24 | $21.29 | $21.95 | $21.16 | $21.88 | $20.54 | 21,848 |
| 2016-03-23 | $20.83 | $21.27 | $20.65 | $21.16 | $19.86 | 11,330 |
| 2016-03-22 | $20.99 | $21.00 | $20.78 | $20.90 | $19.62 | 4,485 |
| 2016-03-21 | $21.09 | $21.30 | $20.44 | $20.86 | $19.58 | 12,503 |
| 2016-03-18 | $21.12 | $21.35 | $20.68 | $20.92 | $19.64 | 90,029 |
| 2016-03-17 | $20.71 | $21.00 | $20.41 | $20.90 | $19.62 | 15,607 |
| 2016-03-16 | $20.96 | $21.45 | $20.38 | $20.38 | $19.13 | 29,745 |
| 2016-03-15 | $20.88 | $21.33 | $20.56 | $20.81 | $19.53 | 16,817 |
| 2016-03-14 | $20.90 | $21.14 | $20.59 | $20.73 | $19.46 | 15,159 |
| 2016-03-11 | $20.84 | $21.18 | $20.42 | $20.55 | $19.29 | 37,543 |
| 2016-03-10 | $21.00 | $21.00 | $20.30 | $20.64 | $19.38 | 15,733 |
| 2016-03-09 | $20.95 | $21.24 | $20.57 | $20.81 | $19.53 | 22,893 |
| 2016-03-08 | $20.48 | $21.30 | $20.48 | $20.71 | $19.38 | 11,432 |
| 2016-03-07 | $21.24 | $21.51 | $20.18 | $20.66 | $19.34 | 40,986 |
| 2016-03-04 | $21.71 | $21.90 | $21.00 | $21.45 | $20.08 | 21,700 |
| 2016-03-03 | $21.97 | $21.97 | $21.11 | $21.31 | $19.95 | 15,544 |
| 2016-03-02 | $21.90 | $21.90 | $21.52 | $21.75 | $20.36 | 16,890 |
| 2016-03-01 | $21.56 | $22.16 | $21.37 | $22.00 | $20.59 | 22,490 |
| 2016-02-29 | $21.59 | $22.02 | $21.02 | $21.36 | $19.99 | 29,380 |
| 2016-02-26 | $21.26 | $21.75 | $20.70 | $21.36 | $19.99 | 13,885 |
| 2016-02-25 | $21.26 | $21.75 | $20.70 | $21.00 | $19.66 | 25,127 |
| 2016-02-24 | $21.74 | $21.74 | $20.79 | $21.00 | $19.66 | 10,957 |
| 2016-02-23 | $21.73 | $21.73 | $20.71 | $21.19 | $19.83 | 23,507 |
| 2016-02-22 | $21.62 | $21.85 | $20.98 | $21.29 | $19.93 | 17,470 |
| 2016-02-19 | $21.15 | $21.51 | $21.15 | $21.21 | $19.85 | 12,614 |
| 2016-02-18 | $21.09 | $21.93 | $20.88 | $21.10 | $19.75 | 14,841 |
| 2016-02-17 | $21.99 | $22.28 | $20.88 | $21.00 | $19.66 | 8,265 |
| 2016-02-16 | $21.27 | $21.49 | $20.24 | $21.00 | $19.66 | 12,089 |
| 2016-02-12 | $20.85 | $20.95 | $20.35 | $20.86 | $19.53 | 2,426 |
| 2016-02-11 | $20.93 | $21.20 | $20.76 | $20.85 | $19.52 | 5,813 |
| 2016-02-10 | $21.29 | $21.50 | $20.52 | $21.24 | $19.88 | 11,110 |
| 2016-02-09 | $21.41 | $21.74 | $20.36 | $21.47 | $20.10 | 26,411 |
| 2016-02-08 | $21.80 | $22.55 | $20.78 | $21.75 | $20.36 | 18,378 |
| 2016-02-05 | $22.06 | $22.29 | $21.49 | $21.60 | $20.22 | 11,450 |
| 2016-02-04 | $21.15 | $22.56 | $21.15 | $21.77 | $20.38 | 6,145 |
| 2016-02-03 | $21.10 | $21.25 | $20.81 | $21.12 | $19.77 | 16,982 |
| 2016-02-02 | $21.15 | $21.25 | $21.00 | $21.17 | $19.82 | 16,045 |
| 2016-02-01 | $21.00 | $21.24 | $20.94 | $21.11 | $19.76 | 31,400 |
| 2016-01-29 | $21.25 | $21.25 | $20.70 | $21.25 | $19.89 | 17,876 |
| 2016-01-28 | $21.16 | $21.25 | $21.03 | $21.25 | $19.89 | 12,736 |
| 2016-01-27 | $21.27 | $21.49 | $21.00 | $21.13 | $19.78 | 29,584 |
| 2016-01-26 | $21.25 | $21.67 | $20.70 | $21.64 | $20.26 | 33,420 |
| 2016-01-25 | $21.39 | $21.70 | $21.03 | $21.48 | $20.11 | 8,454 |
| 2016-01-22 | $21.70 | $21.70 | $20.51 | $21.40 | $20.03 | 18,294 |
| 2016-01-21 | $21.19 | $21.68 | $20.66 | $21.44 | $20.07 | 32,871 |
| 2016-01-20 | $21.43 | $21.58 | $20.60 | $21.10 | $19.75 | 55,756 |
| 2016-01-19 | $21.61 | $21.75 | $20.75 | $21.38 | $20.01 | 18,221 |
| 2016-01-15 | $21.85 | $22.03 | $20.90 | $21.35 | $19.98 | 44,431 |
| 2016-01-14 | $22.31 | $22.31 | $21.19 | $22.09 | $20.68 | 60,468 |
| 2016-01-13 | $22.50 | $22.91 | $22.06 | $22.32 | $20.89 | 49,781 |
| 2016-01-12 | $22.79 | $22.79 | $22.12 | $22.43 | $20.99 | 18,523 |
| 2016-01-11 | $23.10 | $23.10 | $22.04 | $22.68 | $21.23 | 13,848 |
| 2016-01-08 | $23.23 | $24.28 | $22.58 | $22.77 | $21.31 | 14,648 |
| 2016-01-07 | $22.67 | $23.92 | $22.67 | $23.03 | $21.56 | 4,405 |
| 2016-01-06 | $22.99 | $22.99 | $22.69 | $22.97 | $21.50 | 2,752 |
| 2016-01-05 | $22.91 | $23.03 | $22.66 | $22.99 | $21.52 | 8,847 |
| 2016-01-04 | $22.30 | $22.93 | $22.29 | $22.70 | $21.25 | 7,778 |
| 2015-12-31 | $22.80 | $22.80 | $22.10 | $22.64 | $21.19 | 7,469 |
| 2015-12-30 | $22.68 | $23.00 | $22.01 | $22.45 | $21.01 | 17,210 |
| 2015-12-29 | $22.28 | $23.07 | $22.28 | $22.66 | $21.21 | 7,214 |
| 2015-12-28 | $22.38 | $23.36 | $22.11 | $22.30 | $20.87 | 13,874 |
| 2015-12-24 | $21.66 | $22.00 | $21.66 | $22.00 | $20.59 | 1,943 |
| 2015-12-23 | $21.50 | $22.12 | $21.26 | $21.55 | $20.17 | 6,299 |
| 2015-12-22 | $21.50 | $21.50 | $21.34 | $21.50 | $20.12 | 3,458 |
| 2015-12-21 | $21.01 | $21.47 | $21.01 | $21.45 | $20.08 | 7,731 |
| 2015-12-18 | $20.65 | $21.43 | $20.65 | $21.37 | $20.00 | 58,168 |
| 2015-12-17 | $20.90 | $20.90 | $20.75 | $20.77 | $19.44 | 9,582 |
| 2015-12-16 | $20.90 | $20.90 | $20.79 | $20.90 | $19.56 | 4,054 |
| 2015-12-15 | $20.70 | $21.20 | $20.60 | $20.90 | $19.56 | 17,565 |
| 2015-12-14 | $20.89 | $20.89 | $20.60 | $20.70 | $19.38 | 7,382 |
| 2015-12-11 | $20.80 | $20.89 | $20.55 | $20.60 | $19.28 | 16,005 |
| 2015-12-10 | $20.70 | $20.90 | $20.62 | $20.70 | $19.38 | 9,952 |
| 2015-12-09 | $20.70 | $20.84 | $20.55 | $20.70 | $19.32 | 8,850 |
| 2015-12-08 | $21.30 | $21.30 | $20.75 | $20.93 | $19.53 | 11,768 |
| 2015-12-07 | $20.90 | $21.00 | $20.60 | $20.95 | $19.55 | 17,209 |
| 2015-12-04 | $20.61 | $21.15 | $20.61 | $20.78 | $19.39 | 8,110 |
| 2015-12-03 | $20.50 | $21.28 | $20.50 | $21.28 | $19.86 | 141,261 |
| 2015-12-02 | $22.00 | $22.00 | $21.00 | $21.00 | $19.60 | 3,078 |
| 2015-12-01 | $22.69 | $22.69 | $21.91 | $21.94 | $20.48 | 999 |
| 2015-11-30 | $21.94 | $22.68 | $21.91 | $22.68 | $21.17 | 1,128 |
| 2015-11-27 | $22.91 | $22.91 | $22.06 | $22.06 | $20.59 | 3,355 |
| 2015-11-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.00 | 53 |
| 2015-11-24 | $22.90 | $22.90 | $22.50 | $22.50 | $21.00 | 1,642 |
| 2015-11-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.44 | 0 |
| 2015-11-20 | $22.45 | $22.50 | $21.90 | $21.90 | $20.44 | 11,187 |
| 2015-11-19 | $22.45 | $22.48 | $22.45 | $22.48 | $20.98 | 1,364 |
| 2015-11-18 | $21.95 | $22.21 | $21.91 | $21.94 | $20.48 | 7,050 |
| 2015-11-17 | $21.23 | $22.47 | $21.23 | $21.86 | $20.40 | 2,044 |
| 2015-11-16 | $21.21 | $21.25 | $21.02 | $21.22 | $19.80 | 4,755 |
| 2015-11-13 | $21.12 | $21.24 | $21.12 | $21.24 | $19.82 | 431 |
| 2015-11-12 | $21.23 | $21.25 | $21.23 | $21.25 | $19.83 | 1,209 |
| 2015-11-11 | $20.95 | $22.20 | $20.89 | $21.00 | $19.60 | 7,696 |
| 2015-11-10 | $20.42 | $20.42 | $20.42 | $20.42 | $19.06 | 31 |
| 2015-11-09 | $20.42 | $20.42 | $20.42 | $20.42 | $19.06 | 0 |
| 2015-11-06 | $20.85 | $20.85 | $20.12 | $20.42 | $19.06 | 6,476 |
| 2015-11-05 | $19.87 | $20.55 | $19.84 | $20.16 | $18.82 | 14,850 |
| 2015-11-04 | $20.52 | $20.52 | $19.44 | $19.90 | $18.57 | 314 |
| 2015-11-03 | $19.43 | $19.50 | $19.14 | $19.40 | $18.11 | 1,877 |
| 2015-11-02 | $18.75 | $19.68 | $18.53 | $19.68 | $18.37 | 4,565 |
| 2015-10-30 | $18.68 | $18.68 | $18.57 | $18.57 | $17.33 | 236 |
| 2015-10-29 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 17 |
| 2015-10-28 | $18.75 | $18.75 | $18.72 | $18.75 | $17.50 | 2,649 |
| 2015-10-27 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 49 |
| 2015-10-26 | $18.68 | $18.71 | $18.53 | $18.71 | $17.46 | 4,204 |
| 2015-10-23 | $18.00 | $18.68 | $18.00 | $18.68 | $17.43 | 1,233 |
| 2015-10-22 | $18.25 | $18.68 | $18.25 | $18.39 | $17.17 | 1,925 |
| 2015-10-21 | $18.53 | $18.53 | $18.53 | $18.53 | $17.29 | 622 |
| 2015-10-20 | $18.38 | $18.38 | $18.38 | $18.38 | $17.15 | 0 |
| 2015-10-19 | $18.38 | $18.38 | $18.38 | $18.38 | $17.15 | 132 |
| 2015-10-16 | $18.50 | $18.71 | $18.23 | $18.65 | $17.41 | 3,151 |
| 2015-10-15 | $18.50 | $18.70 | $18.49 | $18.65 | $17.41 | 2,029 |
| 2015-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.27 | 233 |
| 2015-10-13 | $18.14 | $18.25 | $18.01 | $18.01 | $16.81 | 883 |
| 2015-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 104 |
| 2015-10-09 | $18.57 | $18.57 | $18.08 | $18.43 | $17.20 | 2,939 |
| 2015-10-08 | $18.69 | $18.69 | $18.69 | $18.69 | $17.44 | 306 |
| 2015-10-07 | $18.67 | $18.71 | $18.34 | $18.54 | $17.30 | 5,202 |
| 2015-10-06 | $18.33 | $18.33 | $18.33 | $18.33 | $17.11 | 85 |
| 2015-10-05 | $18.48 | $18.48 | $18.24 | $18.33 | $17.11 | 1,662 |
| 2015-10-02 | $18.43 | $18.71 | $18.39 | $18.57 | $17.33 | 799 |
| 2015-10-01 | $18.55 | $18.81 | $18.41 | $18.70 | $17.45 | 2,486 |
| 2015-09-30 | $18.47 | $18.47 | $18.01 | $18.42 | $17.19 | 1,415 |
| 2015-09-29 | $18.01 | $18.01 | $18.01 | $18.01 | $16.81 | 209 |
| 2015-09-28 | $18.03 | $18.19 | $18.02 | $18.19 | $16.98 | 1,325 |
| 2015-09-25 | $18.04 | $18.05 | $18.04 | $18.05 | $16.85 | 490 |
| 2015-09-24 | $18.12 | $18.12 | $18.12 | $18.12 | $16.91 | 12 |
| 2015-09-23 | $18.11 | $18.12 | $18.11 | $18.12 | $16.91 | 1,669 |
| 2015-09-22 | $18.01 | $18.05 | $18.01 | $18.05 | $16.84 | 279 |
| 2015-09-21 | $18.20 | $18.22 | $18.02 | $18.22 | $17.00 | 2,657 |
| 2015-09-18 | $18.20 | $18.20 | $17.70 | $18.20 | $16.99 | 3,680 |
| 2015-09-17 | $17.99 | $18.20 | $17.99 | $18.20 | $16.98 | 550 |
| 2015-09-16 | $17.95 | $18.20 | $17.95 | $18.20 | $16.99 | 421 |
| 2015-09-15 | $17.95 | $17.95 | $17.95 | $17.95 | $16.75 | 0 |
| 2015-09-14 | $18.00 | $18.00 | $17.95 | $17.95 | $16.75 | 209 |
| 2015-09-11 | $18.02 | $18.02 | $17.97 | $17.97 | $16.77 | 261 |
| 2015-09-10 | $18.02 | $18.20 | $18.02 | $18.20 | $16.99 | 665 |
| 2015-09-09 | $18.20 | $18.20 | $18.00 | $18.13 | $16.92 | 366 |
| 2015-09-08 | $18.20 | $18.20 | $18.20 | $18.20 | $16.99 | 325 |
| 2015-09-04 | $18.10 | $18.19 | $18.10 | $18.10 | $16.85 | 3,596 |
| 2015-09-03 | $18.00 | $18.05 | $18.00 | $18.05 | $16.80 | 4,423 |
WashingtonFirst Bankshares Inc (WFBI) News Headlines
Recent WashingtonFirst Bankshares Inc (WFBI) News
Similar Companies to WashingtonFirst Bankshares Inc (WFBI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |